{"status":"ok","report":{"price_analysis":{"current":8960.0,"change_1d":-1.6,"change_7d":-8.8,"change_30d":-15.2,"high_30d":10760.0,"low_30d":8760.0,"position_in_range":10.0,"support":8960.0,"resistance":10560.0},"summary":"KODEX 한중전기차(합성)(450180)은(는) KRX CSI 한·중 전기차 지수를 추종하는 ETF입니다, 순자산 82.5억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 28.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-365.30)가 시그널선(-311.93)을 하회합니다(데드크로스). 현재가가 SMA20(9788)과 SMA60(10588) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9063~10512 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.813559322033896,"macd":-365.2974123535387,"macd_signal":-311.92992980068607,"sma_20":9787.5,"sma_60":10587.916666666666,"bb_upper":10511.920458021445,"bb_lower":9063.079541978555,"atr_14":260.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.00, 기관 순매수 -69.00. 30일 누적: 외국인 2.00, 기관 767.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":2.0,"institutional_flow":-69.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-16.0,"retail_net":16.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-11.0,"retail_net":11.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-19.0,"retail_net":19.0},{"date":"2026-10-20","foreign_net":2.0,"institution_net":-17.0,"retail_net":15.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-6.0,"retail_net":6.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-83.0,"retail_net":83.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-86.0,"retail_net":86.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":60.0,"retail_net":-60.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":-8.0,"retail_net":8.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":3.0,"retail_net":-3.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":-2.0,"retail_net":2.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":110.0,"retail_net":-110.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":696.0,"retail_net":-696.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":2.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-16.0,"retail_net":16.0},"d3":{"foreign_net":0,"institution_net":-46.0,"retail_net":46.0},"d7":{"foreign_net":2.0,"institution_net":13.0,"retail_net":-15.0},"d14":{"foreign_net":2.0,"institution_net":-103.0,"retail_net":101.0},"d30":{"foreign_net":2.0,"institution_net":767.0,"retail_net":-769.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":28.8,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.2,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:05.549371+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"KRX CSI 한·중 전기차 지수","issuer":"삼성자산운용(ETF)","category":"","expense_ratio":0.25,"aum":500000000.0,"aum_display":"82.5억","dividend_yield":null,"tracking_error":0.11,"holdings":[{"ticker":"","name":"스왑(NH투자증권)","weight":null},{"ticker":"","name":"스왑(키움증권)","weight":null},{"ticker":"","name":"스왑(메리츠증권)","weight":null},{"ticker":"","name":"스왑(미래에셋증권)","weight":null},{"ticker":"","name":"스왑(KB증권)","weight":null},{"ticker":"","name":"원화현금","weight":null},{"ticker":"","name":"설정현금액","weight":null}],"holdings_count":7,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":8960.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-22","close":9840.0},{"date":"2022-12-23","close":9625.0},{"date":"2022-12-26","close":9790.0},{"date":"2022-12-27","close":9775.0},{"date":"2022-12-28","close":9445.0},{"date":"2022-12-29","close":9480.0},{"date":"2023-01-02","close":9500.0},{"date":"2023-01-03","close":9560.0},{"date":"2023-01-04","close":9510.0},{"date":"2023-01-05","close":9560.0},{"date":"2023-01-06","close":9765.0},{"date":"2023-01-09","close":9820.0},{"date":"2023-01-10","close":10000.0},{"date":"2023-01-11","close":10005.0},{"date":"2023-01-12","close":10170.0},{"date":"2023-01-13","close":10155.0},{"date":"2023-01-16","close":10170.0},{"date":"2023-01-17","close":10070.0},{"date":"2023-01-18","close":10100.0},{"date":"2023-01-19","close":10055.0},{"date":"2023-01-20","close":10105.0},{"date":"2023-01-25","close":10330.0},{"date":"2023-01-26","close":10585.0},{"date":"2023-01-27","close":10605.0},{"date":"2023-01-30","close":10750.0},{"date":"2023-01-31","close":10765.0},{"date":"2023-02-01","close":10970.0},{"date":"2023-02-02","close":10945.0},{"date":"2023-02-03","close":10865.0},{"date":"2023-02-06","close":10780.0},{"date":"2023-02-07","close":10880.0},{"date":"2023-02-08","close":10960.0},{"date":"2023-02-09","close":11035.0},{"date":"2023-02-10","close":10970.0},{"date":"2023-02-13","close":10940.0},{"date":"2023-02-14","close":10940.0},{"date":"2023-02-15","close":10950.0},{"date":"2023-02-16","close":11070.0},{"date":"2023-02-17","close":10850.0},{"date":"2023-02-20","close":10740.0},{"date":"2023-02-21","close":10770.0},{"date":"2023-02-22","close":10650.0},{"date":"2023-02-23","close":10630.0},{"date":"2023-02-24","close":10615.0},{"date":"2023-02-27","close":10530.0},{"date":"2023-02-28","close":10725.0},{"date":"2023-03-02","close":10755.0},{"date":"2023-03-03","close":10810.0},{"date":"2023-03-06","close":11000.0},{"date":"2023-03-07","close":11070.0},{"date":"2023-03-08","close":10975.0},{"date":"2023-03-09","close":10885.0},{"date":"2023-03-10","close":10810.0},{"date":"2023-03-13","close":10840.0},{"date":"2023-03-14","close":10690.0},{"date":"2023-03-15","close":10800.0},{"date":"2023-03-16","close":10800.0},{"date":"2023-03-17","close":10580.0},{"date":"2023-03-20","close":10545.0},{"date":"2023-03-21","close":10590.0},{"date":"2023-03-22","close":10835.0},{"date":"2023-03-23","close":10830.0},{"date":"2023-03-24","close":10800.0},{"date":"2023-03-27","close":10870.0},{"date":"2023-03-28","close":10845.0},{"date":"2023-03-29","close":11030.0},{"date":"2023-03-30","close":11110.0},{"date":"2023-03-31","close":11195.0},{"date":"2023-04-03","close":11320.0},{"date":"2023-04-04","close":11125.0},{"date":"2023-04-05","close":11290.0},{"date":"2023-04-06","close":11190.0},{"date":"2023-04-07","close":11325.0},{"date":"2023-04-10","close":11715.0},{"date":"2023-04-11","close":11960.0},{"date":"2023-04-12","close":11680.0},{"date":"2023-04-13","close":11590.0},{"date":"2023-04-14","close":11705.0},{"date":"2023-04-17","close":11790.0},{"date":"2023-04-18","close":11905.0},{"date":"2023-04-19","close":11890.0},{"date":"2023-04-20","close":11685.0},{"date":"2023-04-21","close":11470.0},{"date":"2023-04-24","close":11350.0},{"date":"2023-04-25","close":11120.0},{"date":"2023-04-26","close":11315.0},{"date":"2023-04-27","close":11500.0},{"date":"2023-04-28","close":11435.0},{"date":"2023-05-02","close":11440.0},{"date":"2023-05-03","close":11385.0},{"date":"2023-05-04","close":11250.0},{"date":"2023-05-08","close":11305.0},{"date":"2023-05-09","close":11160.0},{"date":"2023-05-10","close":11235.0},{"date":"2023-05-11","close":11215.0},{"date":"2023-05-12","close":11130.0},{"date":"2023-05-15","close":11260.0},{"date":"2023-05-16","close":11270.0},{"date":"2023-05-17","close":11300.0},{"date":"2023-05-18","close":11310.0},{"date":"2023-05-19","close":11165.0},{"date":"2023-05-22","close":11225.0},{"date":"2023-05-23","close":11255.0},{"date":"2023-05-24","close":11205.0},{"date":"2023-05-25","close":11245.0},{"date":"2023-05-26","close":11030.0},{"date":"2023-05-30","close":10950.0},{"date":"2023-05-31","close":11025.0},{"date":"2023-06-01","close":11030.0},{"date":"2023-06-02","close":11215.0},{"date":"2023-06-05","close":11135.0},{"date":"2023-06-07","close":11045.0},{"date":"2023-06-08","close":11015.0},{"date":"2023-06-09","close":11070.0},{"date":"2023-06-12","close":11080.0},{"date":"2023-06-13","close":11085.0},{"date":"2023-06-14","close":10950.0},{"date":"2023-06-15","close":11020.0},{"date":"2023-06-16","close":11250.0},{"date":"2023-06-19","close":11200.0},{"date":"2023-06-20","close":11150.0},{"date":"2023-06-21","close":11175.0},{"date":"2023-06-22","close":11150.0},{"date":"2023-06-23","close":11065.0},{"date":"2023-06-26","close":11100.0},{"date":"2023-06-27","close":11030.0},{"date":"2023-06-28","close":10920.0},{"date":"2023-06-29","close":10945.0},{"date":"2023-06-30","close":11035.0},{"date":"2023-07-03","close":11250.0},{"date":"2023-07-04","close":11335.0},{"date":"2023-07-05","close":11245.0},{"date":"2023-07-06","close":11230.0},{"date":"2023-07-07","close":11200.0},{"date":"2023-07-10","close":11160.0},{"date":"2023-07-11","close":11225.0},{"date":"2023-07-12","close":11190.0},{"date":"2023-07-13","close":11145.0},{"date":"2023-07-14","close":11095.0},{"date":"2023-07-17","close":11035.0},{"date":"2023-07-18","close":11115.0},{"date":"2023-07-19","close":11100.0},{"date":"2023-07-20","close":11245.0},{"date":"2023-07-21","close":11310.0},{"date":"2023-07-24","close":11330.0},{"date":"2023-07-25","close":11835.0},{"date":"2023-07-26","close":11790.0},{"date":"2023-07-27","close":11195.0},{"date":"2023-07-28","close":11225.0},{"date":"2023-07-31","close":11600.0},{"date":"2023-08-01","close":11420.0},{"date":"2023-08-02","close":11340.0},{"date":"2023-08-03","close":11390.0},{"date":"2023-08-04","close":11605.0},{"date":"2023-08-07","close":11280.0},{"date":"2023-08-08","close":11300.0},{"date":"2023-08-09","close":11415.0},{"date":"2023-08-10","close":11405.0},{"date":"2023-08-11","close":11320.0},{"date":"2023-08-14","close":10970.0},{"date":"2023-08-16","close":10700.0},{"date":"2023-08-17","close":10870.0},{"date":"2023-08-18","close":10775.0},{"date":"2023-08-21","close":10715.0},{"date":"2023-08-22","close":10660.0},{"date":"2023-08-23","close":10590.0},{"date":"2023-08-24","close":10515.0},{"date":"2023-08-25","close":10515.0},{"date":"2023-08-28","close":10715.0},{"date":"2023-08-29","close":10730.0},{"date":"2023-08-30","close":10700.0},{"date":"2023-08-31","close":10745.0},{"date":"2023-09-01","close":10600.0},{"date":"2023-09-04","close":10590.0},{"date":"2023-09-05","close":10650.0},{"date":"2023-09-06","close":10580.0},{"date":"2023-09-07","close":10355.0},{"date":"2023-09-08","close":10240.0},{"date":"2023-09-11","close":10190.0},{"date":"2023-09-12","close":10125.0},{"date":"2023-09-13","close":9895.0},{"date":"2023-09-14","close":10010.0},{"date":"2023-09-15","close":10080.0},{"date":"2023-09-18","close":9990.0},{"date":"2023-09-19","close":9970.0},{"date":"2023-09-20","close":9945.0},{"date":"2023-09-21","close":9845.0},{"date":"2023-09-22","close":9835.0},{"date":"2023-09-25","close":9745.0},{"date":"2023-09-26","close":9670.0},{"date":"2023-09-27","close":9665.0},{"date":"2023-10-04","close":9520.0},{"date":"2023-10-05","close":9470.0},{"date":"2023-10-06","close":9470.0},{"date":"2023-10-10","close":9410.0},{"date":"2023-10-11","close":9410.0},{"date":"2023-10-12","close":9600.0},{"date":"2023-10-13","close":9470.0},{"date":"2023-10-16","close":9280.0},{"date":"2023-10-17","close":9420.0},{"date":"2023-10-18","close":9420.0},{"date":"2023-10-19","close":9250.0},{"date":"2023-10-20","close":9005.0},{"date":"2023-10-23","close":8900.0},{"date":"2023-10-24","close":8870.0},{"date":"2023-10-25","close":8685.0},{"date":"2023-10-26","close":8480.0},{"date":"2023-10-27","close":8735.0},{"date":"2023-10-30","close":8800.0},{"date":"2023-10-31","close":8540.0},{"date":"2023-11-01","close":8595.0},{"date":"2023-11-02","close":8660.0},{"date":"2023-11-03","close":8750.0},{"date":"2023-11-06","close":9350.0},{"date":"2023-11-07","close":9160.0},{"date":"2023-11-08","close":8915.0},{"date":"2023-11-09","close":8905.0},{"date":"2023-11-10","close":8725.0},{"date":"2023-11-13","close":8710.0},{"date":"2023-11-14","close":8855.0},{"date":"2023-11-15","close":9020.0},{"date":"2023-11-16","close":8925.0},{"date":"2023-11-17","close":8770.0},{"date":"2023-11-20","close":8960.0},{"date":"2023-11-21","close":8955.0},{"date":"2023-11-22","close":8830.0},{"date":"2023-11-23","close":8880.0},{"date":"2023-11-24","close":8780.0},{"date":"2023-11-27","close":8645.0},{"date":"2023-11-28","close":8670.0},{"date":"2023-11-29","close":8695.0},{"date":"2023-11-30","close":8730.0},{"date":"2023-12-01","close":8640.0},{"date":"2023-12-04","close":8580.0},{"date":"2023-12-05","close":8635.0},{"date":"2023-12-06","close":8625.0},{"date":"2023-12-07","close":8650.0},{"date":"2023-12-08","close":8630.0},{"date":"2023-12-11","close":8660.0},{"date":"2023-12-12","close":8630.0},{"date":"2023-12-13","close":8465.0},{"date":"2023-12-14","close":8395.0},{"date":"2023-12-15","close":8575.0},{"date":"2023-12-18","close":8495.0},{"date":"2023-12-19","close":8450.0},{"date":"2023-12-20","close":8585.0},{"date":"2023-12-21","close":8590.0},{"date":"2023-12-22","close":8600.0},{"date":"2023-12-26","close":8560.0},{"date":"2023-12-27","close":8470.0},{"date":"2023-12-28","close":8780.0},{"date":"2024-01-02","close":8730.0},{"date":"2024-01-03","close":8560.0},{"date":"2024-01-04","close":8405.0},{"date":"2024-01-05","close":8520.0},{"date":"2024-01-08","close":8435.0},{"date":"2024-01-09","close":8360.0},{"date":"2024-01-10","close":8340.0},{"date":"2024-01-11","close":8460.0},{"date":"2024-01-12","close":8305.0},{"date":"2024-01-15","close":8260.0},{"date":"2024-01-16","close":8310.0},{"date":"2024-01-17","close":8100.0},{"date":"2024-01-18","close":7980.0},{"date":"2024-01-19","close":8045.0},{"date":"2024-01-22","close":7830.0},{"date":"2024-01-23","close":7835.0},{"date":"2024-01-24","close":7835.0},{"date":"2024-01-25","close":7815.0},{"date":"2024-01-26","close":7920.0},{"date":"2024-01-29","close":7790.0},{"date":"2024-01-30","close":7605.0},{"date":"2024-01-31","close":7700.0},{"date":"2024-02-01","close":7845.0},{"date":"2024-02-02","close":7920.0},{"date":"2024-02-05","close":7970.0},{"date":"2024-02-06","close":7830.0},{"date":"2024-02-07","close":8220.0},{"date":"2024-02-08","close":8405.0},{"date":"2024-02-13","close":8430.0},{"date":"2024-02-14","close":8365.0},{"date":"2024-02-15","close":8400.0},{"date":"2024-02-16","close":8580.0},{"date":"2024-02-19","close":8535.0},{"date":"2024-02-20","close":8355.0},{"date":"2024-02-21","close":8540.0},{"date":"2024-02-22","close":8520.0},{"date":"2024-02-23","close":8480.0},{"date":"2024-02-26","close":8475.0},{"date":"2024-02-27","close":8450.0},{"date":"2024-02-28","close":8580.0},{"date":"2024-02-29","close":8700.0},{"date":"2024-03-04","close":8780.0},{"date":"2024-03-05","close":8600.0},{"date":"2024-03-06","close":8615.0},{"date":"2024-03-07","close":8610.0},{"date":"2024-03-08","close":8600.0},{"date":"2024-03-11","close":8860.0},{"date":"2024-03-12","close":9125.0},{"date":"2024-03-13","close":9155.0},{"date":"2024-03-14","close":9100.0},{"date":"2024-03-15","close":8910.0},{"date":"2024-03-18","close":9150.0},{"date":"2024-03-19","close":9155.0},{"date":"2024-03-20","close":9170.0},{"date":"2024-03-21","close":9105.0},{"date":"2024-03-22","close":9115.0},{"date":"2024-03-25","close":9070.0},{"date":"2024-03-26","close":9110.0},{"date":"2024-03-27","close":9060.0},{"date":"2024-03-28","close":9020.0},{"date":"2024-03-29","close":8860.0},{"date":"2024-04-01","close":9000.0},{"date":"2024-04-02","close":8945.0},{"date":"2024-04-03","close":8770.0},{"date":"2024-04-04","close":8880.0},{"date":"2024-04-05","close":8780.0},{"date":"2024-04-08","close":8780.0},{"date":"2024-04-09","close":8825.0},{"date":"2024-04-11","close":8820.0},{"date":"2024-04-12","close":8745.0},{"date":"2024-04-15","close":8775.0},{"date":"2024-04-16","close":8690.0},{"date":"2024-04-17","close":8690.0},{"date":"2024-04-18","close":8755.0},{"date":"2024-04-19","close":8570.0},{"date":"2024-04-22","close":8710.0},{"date":"2024-04-23","close":8655.0},{"date":"2024-04-24","close":8635.0},{"date":"2024-04-25","close":8655.0},{"date":"2024-04-26","close":8730.0},{"date":"2024-04-29","close":9060.0},{"date":"2024-04-30","close":8960.0},{"date":"2024-05-02","close":8985.0},{"date":"2024-05-03","close":8895.0},{"date":"2024-05-07","close":9015.0},{"date":"2024-05-08","close":8960.0},{"date":"2024-05-09","close":8950.0},{"date":"2024-05-10","close":8885.0},{"date":"2024-05-13","close":8830.0},{"date":"2024-05-14","close":8800.0},{"date":"2024-05-16","close":8700.0},{"date":"2024-05-17","close":8710.0},{"date":"2024-05-20","close":8760.0},{"date":"2024-05-21","close":8735.0},{"date":"2024-05-22","close":8835.0},{"date":"2024-05-23","close":8750.0},{"date":"2024-05-24","close":8745.0},{"date":"2024-05-27","close":8610.0},{"date":"2024-05-28","close":8615.0},{"date":"2024-05-29","close":8615.0},{"date":"2024-05-30","close":8550.0},{"date":"2024-05-31","close":8665.0},{"date":"2024-06-03","close":8775.0},{"date":"2024-06-04","close":8755.0},{"date":"2024-06-05","close":8915.0},{"date":"2024-06-07","close":8695.0},{"date":"2024-06-10","close":8740.0},{"date":"2024-06-11","close":8770.0},{"date":"2024-06-12","close":8710.0},{"date":"2024-06-13","close":8835.0},{"date":"2024-06-14","close":8700.0},{"date":"2024-06-17","close":8895.0},{"date":"2024-06-18","close":8800.0},{"date":"2024-06-19","close":8860.0},{"date":"2024-06-20","close":8800.0},{"date":"2024-06-21","close":8630.0},{"date":"2024-06-24","close":8560.0},{"date":"2024-06-25","close":8575.0},{"date":"2024-06-26","close":8520.0},{"date":"2024-06-27","close":8515.0},{"date":"2024-06-28","close":8430.0},{"date":"2024-07-01","close":8380.0},{"date":"2024-07-02","close":8300.0},{"date":"2024-07-03","close":8425.0},{"date":"2024-07-04","close":8460.0},{"date":"2024-07-05","close":8355.0},{"date":"2024-07-08","close":8355.0},{"date":"2024-07-09","close":8345.0},{"date":"2024-07-10","close":8350.0},{"date":"2024-07-11","close":8410.0},{"date":"2024-07-12","close":8390.0},{"date":"2024-07-15","close":8370.0},{"date":"2024-07-16","close":8315.0},{"date":"2024-07-17","close":8270.0},{"date":"2024-07-18","close":8240.0},{"date":"2024-07-19","close":8330.0},{"date":"2024-07-22","close":8245.0},{"date":"2024-07-23","close":8095.0},{"date":"2024-07-24","close":7975.0},{"date":"2024-07-25","close":7960.0},{"date":"2024-07-26","close":7955.0},{"date":"2024-07-29","close":7920.0},{"date":"2024-07-30","close":7905.0},{"date":"2024-07-31","close":7875.0},{"date":"2024-08-01","close":7900.0},{"date":"2024-08-02","close":7745.0},{"date":"2024-08-05","close":7310.0},{"date":"2024-08-06","close":7570.0},{"date":"2024-08-07","close":7510.0},{"date":"2024-08-08","close":7460.0},{"date":"2024-08-09","close":7460.0},{"date":"2024-08-12","close":7430.0},{"date":"2024-08-13","close":7430.0},{"date":"2024-08-14","close":7465.0},{"date":"2024-08-16","close":7540.0},{"date":"2024-08-19","close":7460.0},{"date":"2024-08-20","close":7415.0},{"date":"2024-08-21","close":7445.0},{"date":"2024-08-22","close":7525.0},{"date":"2024-08-23","close":7480.0},{"date":"2024-08-26","close":7545.0},{"date":"2024-08-27","close":7525.0},{"date":"2024-08-28","close":7480.0},{"date":"2024-08-29","close":7630.0},{"date":"2024-08-30","close":7815.0},{"date":"2024-09-02","close":7855.0},{"date":"2024-09-03","close":7765.0},{"date":"2024-09-04","close":7700.0},{"date":"2024-09-05","close":7730.0},{"date":"2024-09-06","close":7695.0},{"date":"2024-09-09","close":7505.0},{"date":"2024-09-10","close":7480.0},{"date":"2024-09-11","close":7420.0},{"date":"2024-09-12","close":7690.0},{"date":"2024-09-13","close":7655.0},{"date":"2024-09-19","close":7765.0},{"date":"2024-09-20","close":7760.0},{"date":"2024-09-23","close":7755.0},{"date":"2024-09-24","close":7990.0},{"date":"2024-09-25","close":8255.0},{"date":"2024-09-26","close":8345.0},{"date":"2024-09-27","close":8680.0},{"date":"2024-09-30","close":9115.0},{"date":"2024-10-02","close":9130.0},{"date":"2024-10-04","close":9125.0},{"date":"2024-10-07","close":9605.0},{"date":"2024-10-08","close":9670.0},{"date":"2024-10-10","close":9375.0},{"date":"2024-10-11","close":9050.0},{"date":"2024-10-14","close":8990.0},{"date":"2024-10-15","close":8900.0},{"date":"2024-10-16","close":8700.0},{"date":"2024-10-17","close":8605.0},{"date":"2024-10-18","close":8870.0},{"date":"2024-10-21","close":8950.0},{"date":"2024-10-22","close":8835.0},{"date":"2024-10-23","close":9015.0},{"date":"2024-10-24","close":8775.0},{"date":"2024-10-25","close":9025.0},{"date":"2024-10-28","close":9115.0},{"date":"2024-10-29","close":8930.0},{"date":"2024-10-30","close":8920.0},{"date":"2024-10-31","close":8780.0},{"date":"2024-11-01","close":8810.0},{"date":"2024-11-04","close":8975.0},{"date":"2024-11-05","close":9185.0},{"date":"2024-11-06","close":9010.0},{"date":"2024-11-07","close":8910.0},{"date":"2024-11-08","close":9025.0},{"date":"2024-11-11","close":9160.0},{"date":"2024-11-12","close":9360.0},{"date":"2024-11-13","close":9180.0},{"date":"2024-11-14","close":9000.0},{"date":"2024-11-15","close":8750.0},{"date":"2024-11-18","close":8680.0},{"date":"2024-11-19","close":8700.0},{"date":"2024-11-20","close":8955.0},{"date":"2024-11-21","close":8800.0},{"date":"2024-11-22","close":8975.0},{"date":"2024-11-25","close":9020.0},{"date":"2024-11-26","close":8835.0},{"date":"2024-11-27","close":8735.0},{"date":"2024-11-28","close":8815.0},{"date":"2024-11-29","close":8805.0},{"date":"2024-12-02","close":8805.0},{"date":"2024-12-03","close":8755.0},{"date":"2024-12-04","close":8745.0},{"date":"2024-12-05","close":8595.0},{"date":"2024-12-06","close":8705.0},{"date":"2024-12-09","close":8700.0},{"date":"2024-12-10","close":8950.0},{"date":"2024-12-11","close":8840.0},{"date":"2024-12-12","close":8900.0},{"date":"2024-12-13","close":8835.0},{"date":"2024-12-16","close":8680.0},{"date":"2024-12-17","close":8630.0},{"date":"2024-12-18","close":8745.0},{"date":"2024-12-19","close":8715.0},{"date":"2024-12-20","close":8560.0},{"date":"2024-12-23","close":8595.0},{"date":"2024-12-24","close":8655.0},{"date":"2024-12-26","close":8485.0},{"date":"2024-12-27","close":8555.0},{"date":"2024-12-30","close":8535.0},{"date":"2025-01-02","close":8395.0},{"date":"2025-01-03","close":8375.0},{"date":"2025-01-06","close":8375.0},{"date":"2025-01-07","close":8350.0},{"date":"2025-01-08","close":8365.0},{"date":"2025-01-09","close":8470.0},{"date":"2025-01-10","close":8470.0},{"date":"2025-01-13","close":8475.0},{"date":"2025-01-14","close":8685.0},{"date":"2025-01-15","close":8560.0},{"date":"2025-01-16","close":8560.0},{"date":"2025-01-17","close":8555.0},{"date":"2025-01-20","close":8665.0},{"date":"2025-01-21","close":8570.0},{"date":"2025-01-22","close":8465.0},{"date":"2025-01-23","close":8465.0},{"date":"2025-01-24","close":8480.0},{"date":"2025-01-31","close":8405.0},{"date":"2025-02-03","close":8310.0},{"date":"2025-02-04","close":8235.0},{"date":"2025-02-05","close":8355.0},{"date":"2025-02-06","close":8500.0},{"date":"2025-02-07","close":8560.0},{"date":"2025-02-10","close":8450.0},{"date":"2025-02-11","close":8490.0},{"date":"2025-02-12","close":8485.0},{"date":"2025-02-13","close":8740.0},{"date":"2025-02-14","close":8760.0},{"date":"2025-02-17","close":8770.0},{"date":"2025-02-18","close":8800.0},{"date":"2025-02-19","close":8965.0},{"date":"2025-02-20","close":8975.0},{"date":"2025-02-21","close":9200.0},{"date":"2025-02-24","close":9205.0},{"date":"2025-02-25","close":9105.0},{"date":"2025-02-26","close":9200.0},{"date":"2025-02-27","close":9190.0},{"date":"2025-02-28","close":8935.0},{"date":"2025-03-04","close":8785.0},{"date":"2025-03-05","close":8830.0},{"date":"2025-03-06","close":8930.0},{"date":"2025-03-07","close":9015.0},{"date":"2025-03-10","close":9050.0},{"date":"2025-03-11","close":8915.0},{"date":"2025-03-12","close":8975.0},{"date":"2025-03-13","close":8950.0},{"date":"2025-03-14","close":8850.0},{"date":"2025-03-17","close":8965.0},{"date":"2025-03-18","close":8925.0},{"date":"2025-03-19","close":9065.0},{"date":"2025-03-20","close":9235.0},{"date":"2025-03-21","close":9050.0},{"date":"2025-03-24","close":9025.0},{"date":"2025-03-25","close":9060.0},{"date":"2025-03-26","close":9090.0},{"date":"2025-03-27","close":8980.0},{"date":"2025-03-28","close":8910.0},{"date":"2025-03-31","close":8620.0},{"date":"2025-04-01","close":8490.0},{"date":"2025-04-02","close":8440.0},{"date":"2025-04-03","close":8275.0},{"date":"2025-04-04","close":8205.0},{"date":"2025-04-07","close":7535.0},{"date":"2025-04-08","close":7540.0},{"date":"2025-04-09","close":7520.0},{"date":"2025-04-10","close":7875.0},{"date":"2025-04-11","close":7730.0},{"date":"2025-04-14","close":7825.0},{"date":"2025-04-15","close":7875.0},{"date":"2025-04-16","close":7655.0},{"date":"2025-04-17","close":7705.0},{"date":"2025-04-18","close":7665.0},{"date":"2025-04-21","close":7840.0},{"date":"2025-04-22","close":7790.0},{"date":"2025-04-23","close":8065.0},{"date":"2025-04-24","close":8035.0},{"date":"2025-04-25","close":8035.0},{"date":"2025-04-28","close":8125.0},{"date":"2025-04-29","close":8125.0},{"date":"2025-04-30","close":8010.0},{"date":"2025-05-02","close":7990.0},{"date":"2025-05-07","close":7905.0},{"date":"2025-05-08","close":8010.0},{"date":"2025-05-09","close":8005.0},{"date":"2025-05-12","close":8045.0},{"date":"2025-05-13","close":8180.0},{"date":"2025-05-14","close":8170.0},{"date":"2025-05-15","close":8125.0},{"date":"2025-05-16","close":8020.0},{"date":"2025-05-19","close":8000.0},{"date":"2025-05-20","close":7965.0},{"date":"2025-05-21","close":8070.0},{"date":"2025-05-22","close":7935.0},{"date":"2025-05-23","close":7855.0},{"date":"2025-05-26","close":7740.0},{"date":"2025-05-27","close":7665.0},{"date":"2025-05-28","close":7810.0},{"date":"2025-05-29","close":7915.0},{"date":"2025-05-30","close":7760.0},{"date":"2025-06-02","close":7720.0},{"date":"2025-06-04","close":7765.0},{"date":"2025-06-05","close":7865.0},{"date":"2025-06-09","close":7885.0},{"date":"2025-06-10","close":7805.0},{"date":"2025-06-11","close":7925.0},{"date":"2025-06-12","close":7960.0},{"date":"2025-06-13","close":7905.0},{"date":"2025-06-16","close":7785.0},{"date":"2025-06-17","close":7820.0},{"date":"2025-06-18","close":7850.0},{"date":"2025-06-19","close":7895.0},{"date":"2025-06-20","close":7875.0},{"date":"2025-06-23","close":7810.0},{"date":"2025-06-24","close":7955.0},{"date":"2025-06-25","close":8135.0},{"date":"2025-06-26","close":8055.0},{"date":"2025-06-27","close":7970.0},{"date":"2025-06-30","close":8035.0},{"date":"2025-07-01","close":8115.0},{"date":"2025-07-02","close":8135.0},{"date":"2025-07-03","close":8390.0},{"date":"2025-07-04","close":8440.0},{"date":"2025-07-07","close":8275.0},{"date":"2025-07-08","close":8210.0},{"date":"2025-07-09","close":8335.0},{"date":"2025-07-10","close":8345.0},{"date":"2025-07-11","close":8495.0},{"date":"2025-07-14","close":8485.0},{"date":"2025-07-15","close":8455.0},{"date":"2025-07-16","close":8350.0},{"date":"2025-07-17","close":8445.0},{"date":"2025-07-18","close":8555.0},{"date":"2025-07-21","close":8745.0},{"date":"2025-07-22","close":8745.0},{"date":"2025-07-23","close":8895.0},{"date":"2025-07-24","close":8905.0},{"date":"2025-07-25","close":8975.0},{"date":"2025-07-28","close":8955.0},{"date":"2025-07-29","close":8960.0},{"date":"2025-07-30","close":8960.0},{"date":"2025-07-31","close":8725.0},{"date":"2025-08-01","close":8575.0},{"date":"2025-08-04","close":8520.0},{"date":"2025-08-05","close":8520.0},{"date":"2025-08-06","close":8750.0},{"date":"2025-08-07","close":8720.0},{"date":"2025-08-08","close":8705.0},{"date":"2025-08-11","close":8885.0},{"date":"2025-08-12","close":8895.0},{"date":"2025-08-13","close":8895.0},{"date":"2025-08-14","close":8935.0},{"date":"2025-08-18","close":8990.0},{"date":"2025-08-19","close":8980.0},{"date":"2025-08-20","close":8960.0},{"date":"2025-08-21","close":9070.0},{"date":"2025-08-22","close":9070.0},{"date":"2025-08-25","close":9215.0},{"date":"2025-08-26","close":9245.0},{"date":"2025-08-27","close":9170.0},{"date":"2025-08-28","close":8960.0},{"date":"2025-08-29","close":9245.0},{"date":"2025-09-01","close":9280.0},{"date":"2025-09-02","close":9200.0},{"date":"2025-09-03","close":9185.0},{"date":"2025-09-04","close":9180.0},{"date":"2025-09-05","close":9360.0},{"date":"2025-09-08","close":9520.0},{"date":"2025-09-09","close":9525.0},{"date":"2025-09-10","close":9450.0},{"date":"2025-09-11","close":9525.0},{"date":"2025-09-12","close":9600.0},{"date":"2025-09-15","close":9810.0},{"date":"2025-09-16","close":9700.0},{"date":"2025-09-17","close":9830.0},{"date":"2025-09-18","close":9920.0},{"date":"2025-09-19","close":9840.0},{"date":"2025-09-22","close":9860.0},{"date":"2025-09-23","close":9770.0},{"date":"2025-09-24","close":9965.0},{"date":"2025-09-25","close":10235.0},{"date":"2025-09-26","close":10040.0},{"date":"2025-09-29","close":10180.0},{"date":"2025-09-30","close":10375.0},{"date":"2025-10-01","close":10350.0},{"date":"2025-10-02","close":10430.0},{"date":"2025-10-10","close":10195.0},{"date":"2025-10-13","close":10180.0},{"date":"2025-10-14","close":10260.0},{"date":"2025-10-15","close":10220.0},{"date":"2025-10-16","close":10720.0},{"date":"2025-10-17","close":10750.0},{"date":"2025-10-20","close":10860.0},{"date":"2025-10-21","close":11100.0},{"date":"2025-10-22","close":11180.0},{"date":"2025-10-23","close":11160.0},{"date":"2025-10-24","close":11605.0},{"date":"2025-10-27","close":11630.0},{"date":"2025-10-28","close":11725.0},{"date":"2025-10-29","close":11985.0},{"date":"2025-10-30","close":11870.0},{"date":"2025-10-31","close":11870.0},{"date":"2025-11-03","close":11695.0},{"date":"2025-11-04","close":11570.0},{"date":"2025-11-05","close":11500.0},{"date":"2025-11-06","close":11650.0},{"date":"2025-11-07","close":11650.0},{"date":"2025-11-10","close":11650.0},{"date":"2025-11-11","close":11680.0},{"date":"2025-11-12","close":11720.0},{"date":"2025-11-13","close":12250.0},{"date":"2025-11-14","close":11900.0},{"date":"2025-11-17","close":11780.0},{"date":"2025-11-18","close":11515.0},{"date":"2025-11-19","close":11515.0},{"date":"2025-11-20","close":11535.0},{"date":"2025-11-21","close":11060.0},{"date":"2025-11-24","close":10840.0},{"date":"2025-11-25","close":10955.0},{"date":"2025-11-26","close":11255.0},{"date":"2025-11-27","close":11155.0},{"date":"2025-11-28","close":11205.0},{"date":"2025-12-01","close":11205.0},{"date":"2025-12-02","close":11240.0},{"date":"2025-12-03","close":11285.0},{"date":"2025-12-04","close":11335.0},{"date":"2025-12-05","close":11695.0},{"date":"2025-12-08","close":12005.0},{"date":"2025-12-09","close":11870.0},{"date":"2025-12-10","close":11795.0},{"date":"2025-12-11","close":11745.0},{"date":"2025-12-12","close":11775.0},{"date":"2025-12-15","close":11710.0},{"date":"2025-12-16","close":11355.0},{"date":"2025-12-17","close":11355.0},{"date":"2025-12-18","close":11205.0},{"date":"2025-12-19","close":11130.0},{"date":"2025-12-22","close":11370.0},{"date":"2025-12-23","close":11450.0},{"date":"2025-12-24","close":11370.0},{"date":"2025-12-26","close":11385.0},{"date":"2025-12-29","close":11335.0},{"date":"2025-12-30","close":11180.0},{"date":"2026-01-02","close":11255.0},{"date":"2026-01-05","close":11515.0},{"date":"2026-01-06","close":11545.0},{"date":"2026-01-07","close":11775.0},{"date":"2026-01-08","close":11525.0},{"date":"2026-01-09","close":11745.0},{"date":"2026-01-12","close":11910.0},{"date":"2026-01-13","close":12415.0},{"date":"2026-01-14","close":12335.0},{"date":"2026-01-15","close":12440.0},{"date":"2026-01-16","close":12435.0},{"date":"2026-01-19","close":12835.0},{"date":"2026-01-20","close":12895.0},{"date":"2026-01-21","close":13260.0},{"date":"2026-01-22","close":13230.0},{"date":"2026-01-23","close":13285.0},{"date":"2026-01-26","close":13070.0},{"date":"2026-01-27","close":13045.0},{"date":"2026-01-28","close":13150.0},{"date":"2026-01-29","close":13200.0},{"date":"2026-01-30","close":12995.0},{"date":"2026-02-02","close":12685.0},{"date":"2026-02-03","close":12800.0},{"date":"2026-02-04","close":13255.0},{"date":"2026-02-05","close":12990.0},{"date":"2026-02-06","close":12845.0},{"date":"2026-02-09","close":13005.0},{"date":"2026-02-10","close":13000.0},{"date":"2026-02-11","close":13185.0},{"date":"2026-02-12","close":13365.0},{"date":"2026-02-13","close":13200.0},{"date":"2026-02-19","close":13425.0},{"date":"2026-02-20","close":13440.0},{"date":"2026-02-23","close":13485.0},{"date":"2026-02-24","close":13745.0},{"date":"2026-02-25","close":14235.0},{"date":"2026-02-26","close":14405.0},{"date":"2026-02-27","close":14755.0},{"date":"2026-03-03","close":13750.0},{"date":"2026-03-04","close":12670.0},{"date":"2026-03-05","close":13155.0},{"date":"2026-03-06","close":13385.0},{"date":"2026-03-09","close":13090.0},{"date":"2026-03-10","close":13305.0},{"date":"2026-03-11","close":13425.0},{"date":"2026-03-12","close":13475.0},{"date":"2026-03-13","close":13400.0},{"date":"2026-03-16","close":13410.0},{"date":"2026-03-17","close":13560.0},{"date":"2026-03-18","close":13585.0},{"date":"2026-03-19","close":13530.0},{"date":"2026-03-20","close":13545.0},{"date":"2026-03-23","close":13075.0},{"date":"2026-03-24","close":13090.0},{"date":"2026-03-25","close":13360.0},{"date":"2026-03-26","close":13415.0},{"date":"2026-03-27","close":13515.0},{"date":"2026-03-30","close":13430.0},{"date":"2026-03-31","close":13155.0},{"date":"2026-04-01","close":13455.0},{"date":"2026-04-02","close":13335.0},{"date":"2026-04-03","close":13190.0},{"date":"2026-04-06","close":13230.0},{"date":"2026-04-07","close":13175.0},{"date":"2026-04-08","close":13655.0},{"date":"2026-04-09","close":13545.0},{"date":"2026-04-10","close":13745.0},{"date":"2026-04-13","close":13660.0},{"date":"2026-04-14","close":13815.0},{"date":"2026-04-15","close":13940.0},{"date":"2026-04-16","close":14250.0},{"date":"2026-04-17","close":14430.0},{"date":"2026-04-20","close":14540.0},{"date":"2026-04-21","close":15105.0},{"date":"2026-04-22","close":14995.0},{"date":"2026-04-23","close":14730.0},{"date":"2026-04-24","close":14850.0},{"date":"2026-04-27","close":14810.0},{"date":"2026-04-28","close":15075.0},{"date":"2026-04-29","close":15375.0},{"date":"2026-04-30","close":15225.0},{"date":"2026-05-04","close":15400.0},{"date":"2026-05-06","close":15670.0},{"date":"2026-05-07","close":15800.0},{"date":"2026-05-08","close":15795.0},{"date":"2026-05-11","close":16035.0},{"date":"2026-05-12","close":15495.0},{"date":"2026-05-13","close":15830.0},{"date":"2026-05-14","close":15815.0},{"date":"2026-05-15","close":15500.0},{"date":"2026-05-18","close":15135.0},{"date":"2026-05-19","close":14660.0},{"date":"2026-05-20","close":14345.0},{"date":"2026-05-21","close":15110.0},{"date":"2026-05-22","close":15210.0},{"date":"2026-05-26","close":15285.0},{"date":"2026-05-27","close":15090.0},{"date":"2026-05-28","close":14790.0},{"date":"2026-05-29","close":15505.0},{"date":"2026-06-01","close":15445.0},{"date":"2026-06-02","close":15310.0},{"date":"2026-06-04","close":14890.0},{"date":"2026-06-05","close":14695.0},{"date":"2026-06-08","close":13750.0},{"date":"2026-06-09","close":13935.0},{"date":"2026-06-10","close":13400.0},{"date":"2026-06-11","close":13470.0},{"date":"2026-06-12","close":13965.0},{"date":"2026-06-15","close":14275.0},{"date":"2026-06-16","close":14430.0},{"date":"2026-06-17","close":14145.0},{"date":"2026-06-18","close":13900.0},{"date":"2026-06-19","close":14020.0},{"date":"2026-06-22","close":13780.0},{"date":"2026-06-23","close":12865.0},{"date":"2026-06-24","close":13140.0},{"date":"2026-06-25","close":13000.0},{"date":"2026-06-26","close":12350.0},{"date":"2026-06-29","close":12890.0},{"date":"2026-06-30","close":12875.0},{"date":"2026-07-01","close":12725.0},{"date":"2026-07-02","close":12855.0},{"date":"2026-07-03","close":12695.0},{"date":"2026-07-06","close":12695.0},{"date":"2026-07-07","close":12250.0},{"date":"2026-07-08","close":12250.0},{"date":"2026-07-09","close":11590.0},{"date":"2026-07-10","close":11820.0},{"date":"2026-07-13","close":11565.0},{"date":"2026-07-14","close":11265.0},{"date":"2026-07-15","close":11680.0},{"date":"2026-07-16","close":11500.0},{"date":"2026-07-20","close":10945.0},{"date":"2026-07-21","close":11205.0},{"date":"2026-07-22","close":11300.0},{"date":"2026-07-23","close":11430.0},{"date":"2026-07-24","close":11145.0},{"date":"2026-07-27","close":11305.0},{"date":"2026-07-28","close":10870.0},{"date":"2026-07-29","close":10570.0},{"date":"2026-07-30","close":10770.0},{"date":"2026-07-31","close":11010.0},{"date":"2026-08-03","close":10975.0},{"date":"2026-08-04","close":11050.0},{"date":"2026-08-05","close":11255.0},{"date":"2026-08-06","close":11060.0},{"date":"2026-08-07","close":11315.0},{"date":"2026-08-10","close":11375.0},{"date":"2026-08-11","close":11445.0},{"date":"2026-08-12","close":11415.0},{"date":"2026-08-13","close":11520.0},{"date":"2026-08-14","close":11805.0},{"date":"2026-08-18","close":11495.0},{"date":"2026-08-19","close":11300.0},{"date":"2026-08-20","close":11170.0},{"date":"2026-08-21","close":11040.0},{"date":"2026-08-24","close":11430.0},{"date":"2026-08-25","close":11180.0},{"date":"2026-08-26","close":11220.0},{"date":"2026-08-27","close":11285.0},{"date":"2026-08-28","close":11340.0},{"date":"2026-08-31","close":11290.0},{"date":"2026-09-01","close":11285.0},{"date":"2026-09-02","close":11065.0},{"date":"2026-09-03","close":10875.0},{"date":"2026-09-04","close":10885.0},{"date":"2026-09-07","close":10720.0},{"date":"2026-09-08","close":10560.0},{"date":"2026-09-09","close":10680.0},{"date":"2026-09-10","close":10635.0},{"date":"2026-09-11","close":10330.0},{"date":"2026-09-14","close":10295.0},{"date":"2026-09-15","close":10495.0},{"date":"2026-09-16","close":10310.0},{"date":"2026-09-17","close":10310.0},{"date":"2026-09-18","close":10265.0},{"date":"2026-09-21","close":10325.0},{"date":"2026-09-22","close":10285.0},{"date":"2026-09-23","close":10105.0},{"date":"2026-09-28","close":10050.0},{"date":"2026-09-29","close":9860.0},{"date":"2026-09-30","close":9900.0},{"date":"2026-10-01","close":9960.0},{"date":"2026-10-02","close":10045.0},{"date":"2026-10-06","close":10185.0},{"date":"2026-10-07","close":10170.0},{"date":"2026-10-08","close":10085.0},{"date":"2026-10-12","close":9960.0},{"date":"2026-10-13","close":9695.0},{"date":"2026-10-14","close":9805.0},{"date":"2026-10-15","close":9475.0},{"date":"2026-10-16","close":9480.0},{"date":"2026-10-19","close":9820.0},{"date":"2026-10-20","close":9505.0},{"date":"2026-10-21","close":9300.0},{"date":"2026-10-22","close":9105.0},{"date":"2026-10-23","close":8785.0}],"chart_data":[{"date":"2024-10-24","open":8935,"high":8935,"low":8775,"close":8775,"volume":305},{"date":"2024-10-25","open":9025,"high":9025,"low":9025,"close":9025,"volume":100},{"date":"2024-10-28","open":9135,"high":9135,"low":9115,"close":9115,"volume":885},{"date":"2024-10-29","open":9080,"high":9080,"low":8930,"close":8930,"volume":29},{"date":"2024-10-30","open":8940,"high":8940,"low":8920,"close":8920,"volume":14},{"date":"2024-10-31","open":8630,"high":8905,"low":8630,"close":8780,"volume":94},{"date":"2024-11-01","open":8810,"high":8810,"low":8810,"close":8810,"volume":0},{"date":"2024-11-04","open":8975,"high":8975,"low":8975,"close":8975,"volume":1},{"date":"2024-11-05","open":8975,"high":9185,"low":8975,"close":9185,"volume":4},{"date":"2024-11-06","open":9360,"high":9360,"low":9010,"close":9010,"volume":177},{"date":"2024-11-07","open":8920,"high":8920,"low":8845,"close":8910,"volume":142},{"date":"2024-11-08","open":8990,"high":9115,"low":8990,"close":9025,"volume":199},{"date":"2024-11-11","open":9035,"high":9160,"low":9035,"close":9160,"volume":34},{"date":"2024-11-12","open":9180,"high":9450,"low":9180,"close":9360,"volume":3371},{"date":"2024-11-13","open":9180,"high":9180,"low":9180,"close":9180,"volume":0},{"date":"2024-11-14","open":9175,"high":9175,"low":9000,"close":9000,"volume":154},{"date":"2024-11-15","open":8850,"high":8850,"low":8725,"close":8750,"volume":3052},{"date":"2024-11-18","open":8670,"high":8735,"low":8670,"close":8680,"volume":406},{"date":"2024-11-19","open":8625,"high":8700,"low":8625,"close":8700,"volume":322},{"date":"2024-11-20","open":8905,"high":8955,"low":8905,"close":8955,"volume":11},{"date":"2024-11-21","open":8865,"high":8875,"low":8795,"close":8800,"volume":501},{"date":"2024-11-22","open":8985,"high":8985,"low":8975,"close":8975,"volume":11},{"date":"2024-11-25","open":8895,"high":9020,"low":8895,"close":9020,"volume":32},{"date":"2024-11-26","open":8865,"high":8865,"low":8815,"close":8835,"volume":7},{"date":"2024-11-27","open":8780,"high":8790,"low":8715,"close":8735,"volume":16},{"date":"2024-11-28","open":8815,"high":8815,"low":8815,"close":8815,"volume":1},{"date":"2024-11-29","open":8680,"high":8805,"low":8575,"close":8805,"volume":93},{"date":"2024-12-02","open":8715,"high":8805,"low":8715,"close":8805,"volume":31},{"date":"2024-12-03","open":8755,"high":8755,"low":8755,"close":8755,"volume":24},{"date":"2024-12-04","open":8745,"high":8745,"low":8745,"close":8745,"volume":0},{"date":"2024-12-05","open":8595,"high":8595,"low":8595,"close":8595,"volume":0},{"date":"2024-12-06","open":8630,"high":8705,"low":8630,"close":8705,"volume":6},{"date":"2024-12-09","open":8700,"high":8700,"low":8700,"close":8700,"volume":24},{"date":"2024-12-10","open":9040,"high":9040,"low":8950,"close":8950,"volume":205},{"date":"2024-12-11","open":8840,"high":8840,"low":8840,"close":8840,"volume":0},{"date":"2024-12-12","open":8845,"high":8900,"low":8845,"close":8900,"volume":548},{"date":"2024-12-13","open":8835,"high":8835,"low":8835,"close":8835,"volume":0},{"date":"2024-12-16","open":8715,"high":8725,"low":8675,"close":8680,"volume":49},{"date":"2024-12-17","open":8630,"high":8630,"low":8630,"close":8630,"volume":5},{"date":"2024-12-18","open":8745,"high":8745,"low":8745,"close":8745,"volume":0},{"date":"2024-12-19","open":8715,"high":8715,"low":8715,"close":8715,"volume":34},{"date":"2024-12-20","open":8630,"high":8635,"low":8560,"close":8560,"volume":38},{"date":"2024-12-23","open":8560,"high":8600,"low":8545,"close":8595,"volume":45},{"date":"2024-12-24","open":8595,"high":8655,"low":8595,"close":8655,"volume":16},{"date":"2024-12-26","open":8540,"high":8540,"low":8485,"close":8485,"volume":109},{"date":"2024-12-27","open":8485,"high":8565,"low":8485,"close":8555,"volume":8},{"date":"2024-12-30","open":8555,"high":8555,"low":8535,"close":8535,"volume":17},{"date":"2025-01-02","open":8415,"high":8415,"low":8365,"close":8395,"volume":552},{"date":"2025-01-03","open":8375,"high":8375,"low":8375,"close":8375,"volume":8},{"date":"2025-01-06","open":8370,"high":8375,"low":8370,"close":8375,"volume":3},{"date":"2025-01-07","open":8410,"high":8410,"low":8350,"close":8350,"volume":1013},{"date":"2025-01-08","open":8350,"high":8365,"low":8320,"close":8365,"volume":48},{"date":"2025-01-09","open":8470,"high":8470,"low":8470,"close":8470,"volume":1},{"date":"2025-01-10","open":8470,"high":8470,"low":8470,"close":8470,"volume":0},{"date":"2025-01-13","open":8475,"high":8475,"low":8475,"close":8475,"volume":1},{"date":"2025-01-14","open":8575,"high":8685,"low":8575,"close":8685,"volume":40},{"date":"2025-01-15","open":8685,"high":8685,"low":8560,"close":8560,"volume":258},{"date":"2025-01-16","open":8560,"high":8560,"low":8560,"close":8560,"volume":1},{"date":"2025-01-17","open":8555,"high":8555,"low":8555,"close":8555,"volume":0},{"date":"2025-01-20","open":8665,"high":8665,"low":8665,"close":8665,"volume":15},{"date":"2025-01-21","open":8570,"high":8570,"low":8570,"close":8570,"volume":0},{"date":"2025-01-22","open":8545,"high":8545,"low":8465,"close":8465,"volume":57},{"date":"2025-01-23","open":8465,"high":8465,"low":8465,"close":8465,"volume":20},{"date":"2025-01-24","open":8480,"high":8480,"low":8480,"close":8480,"volume":50},{"date":"2025-01-31","open":8480,"high":8480,"low":8405,"close":8405,"volume":46},{"date":"2025-02-03","open":8405,"high":8405,"low":8310,"close":8310,"volume":23},{"date":"2025-02-04","open":8360,"high":8360,"low":8235,"close":8235,"volume":40},{"date":"2025-02-05","open":8235,"high":8400,"low":8235,"close":8355,"volume":20},{"date":"2025-02-06","open":8305,"high":8505,"low":8300,"close":8500,"volume":96},{"date":"2025-02-07","open":8565,"high":8565,"low":8510,"close":8560,"volume":60},{"date":"2025-02-10","open":8535,"high":8565,"low":8450,"close":8450,"volume":649},{"date":"2025-02-11","open":8555,"high":8580,"low":8435,"close":8490,"volume":107},{"date":"2025-02-12","open":8465,"high":8485,"low":8455,"close":8485,"volume":8},{"date":"2025-02-13","open":8570,"high":8740,"low":8570,"close":8740,"volume":799},{"date":"2025-02-14","open":8740,"high":8840,"low":8635,"close":8760,"volume":143},{"date":"2025-02-17","open":8760,"high":8770,"low":8740,"close":8770,"volume":33},{"date":"2025-02-18","open":8780,"high":8870,"low":8775,"close":8800,"volume":12},{"date":"2025-02-19","open":8800,"high":8985,"low":8800,"close":8965,"volume":62},{"date":"2025-02-20","open":8995,"high":9045,"low":8965,"close":8975,"volume":98},{"date":"2025-02-21","open":9070,"high":9210,"low":9070,"close":9200,"volume":469},{"date":"2025-02-24","open":9200,"high":9235,"low":9140,"close":9205,"volume":410},{"date":"2025-02-25","open":9100,"high":9190,"low":9065,"close":9105,"volume":64},{"date":"2025-02-26","open":9090,"high":9200,"low":9045,"close":9200,"volume":101},{"date":"2025-02-27","open":9145,"high":9220,"low":9145,"close":9190,"volume":23},{"date":"2025-02-28","open":9100,"high":9170,"low":8935,"close":8935,"volume":91},{"date":"2025-03-04","open":8955,"high":8955,"low":8785,"close":8785,"volume":36},{"date":"2025-03-05","open":8785,"high":8830,"low":8785,"close":8830,"volume":57},{"date":"2025-03-06","open":9015,"high":9015,"low":8930,"close":8930,"volume":13},{"date":"2025-03-07","open":8965,"high":9065,"low":8965,"close":9015,"volume":48},{"date":"2025-03-10","open":8960,"high":9050,"low":8960,"close":9050,"volume":21},{"date":"2025-03-11","open":8915,"high":8915,"low":8915,"close":8915,"volume":1},{"date":"2025-03-12","open":8975,"high":8975,"low":8975,"close":8975,"volume":0},{"date":"2025-03-13","open":8995,"high":9005,"low":8950,"close":8950,"volume":28},{"date":"2025-03-14","open":8850,"high":8850,"low":8850,"close":8850,"volume":2},{"date":"2025-03-17","open":9040,"high":9050,"low":8925,"close":8965,"volume":611},{"date":"2025-03-18","open":8965,"high":8965,"low":8915,"close":8925,"volume":73},{"date":"2025-03-19","open":8970,"high":9065,"low":8970,"close":9065,"volume":150},{"date":"2025-03-20","open":9165,"high":9240,"low":9165,"close":9235,"volume":51},{"date":"2025-03-21","open":9195,"high":9195,"low":9045,"close":9050,"volume":33},{"date":"2025-03-24","open":9025,"high":9025,"low":9025,"close":9025,"volume":10},{"date":"2025-03-25","open":9075,"high":9075,"low":9060,"close":9060,"volume":6},{"date":"2025-03-26","open":9100,"high":9100,"low":9090,"close":9090,"volume":2},{"date":"2025-03-27","open":9060,"high":9075,"low":8980,"close":8980,"volume":16},{"date":"2025-03-28","open":8980,"high":8980,"low":8895,"close":8910,"volume":37},{"date":"2025-03-31","open":8660,"high":8665,"low":8620,"close":8620,"volume":8},{"date":"2025-04-01","open":8620,"high":8620,"low":8490,"close":8490,"volume":35},{"date":"2025-04-02","open":8490,"high":8490,"low":8440,"close":8440,"volume":21},{"date":"2025-04-03","open":8270,"high":8275,"low":8270,"close":8275,"volume":6},{"date":"2025-04-04","open":8275,"high":8275,"low":8205,"close":8205,"volume":62},{"date":"2025-04-07","open":8135,"high":8135,"low":7535,"close":7535,"volume":1025},{"date":"2025-04-08","open":7535,"high":7695,"low":7535,"close":7540,"volume":232},{"date":"2025-04-09","open":7645,"high":7665,"low":7500,"close":7520,"volume":137},{"date":"2025-04-10","open":7705,"high":7875,"low":7705,"close":7875,"volume":1003},{"date":"2025-04-11","open":7735,"high":7735,"low":7725,"close":7730,"volume":102},{"date":"2025-04-14","open":7840,"high":7840,"low":7800,"close":7825,"volume":2201},{"date":"2025-04-15","open":7830,"high":7905,"low":7830,"close":7875,"volume":202},{"date":"2025-04-16","open":7835,"high":7835,"low":7655,"close":7655,"volume":165},{"date":"2025-04-17","open":7690,"high":7750,"low":7690,"close":7705,"volume":18},{"date":"2025-04-18","open":7665,"high":7665,"low":7665,"close":7665,"volume":6},{"date":"2025-04-21","open":7755,"high":7840,"low":7755,"close":7840,"volume":3},{"date":"2025-04-22","open":7790,"high":7790,"low":7790,"close":7790,"volume":0},{"date":"2025-04-23","open":7900,"high":8065,"low":7890,"close":8065,"volume":1012},{"date":"2025-04-24","open":8065,"high":8065,"low":8010,"close":8035,"volume":750},{"date":"2025-04-25","open":8035,"high":8035,"low":8035,"close":8035,"volume":1},{"date":"2025-04-28","open":8125,"high":8125,"low":8125,"close":8125,"volume":1},{"date":"2025-04-29","open":8125,"high":8125,"low":8125,"close":8125,"volume":2},{"date":"2025-04-30","open":8010,"high":8010,"low":8010,"close":8010,"volume":0},{"date":"2025-05-02","open":8010,"high":8010,"low":7890,"close":7990,"volume":201},{"date":"2025-05-07","open":7955,"high":7955,"low":7905,"close":7905,"volume":1053},{"date":"2025-05-08","open":7920,"high":8020,"low":7920,"close":8010,"volume":58},{"date":"2025-05-09","open":8010,"high":8055,"low":8005,"close":8005,"volume":104},{"date":"2025-05-12","open":8030,"high":8045,"low":8025,"close":8045,"volume":1120},{"date":"2025-05-13","open":8240,"high":8240,"low":8180,"close":8180,"volume":1490},{"date":"2025-05-14","open":8180,"high":8180,"low":8170,"close":8170,"volume":110},{"date":"2025-05-15","open":8210,"high":8210,"low":8125,"close":8125,"volume":105},{"date":"2025-05-16","open":8020,"high":8020,"low":8020,"close":8020,"volume":0},{"date":"2025-05-19","open":8000,"high":8000,"low":8000,"close":8000,"volume":150},{"date":"2025-05-20","open":7965,"high":7965,"low":7965,"close":7965,"volume":100},{"date":"2025-05-21","open":7970,"high":8070,"low":7970,"close":8070,"volume":132},{"date":"2025-05-22","open":7985,"high":7995,"low":7935,"close":7935,"volume":116},{"date":"2025-05-23","open":7885,"high":7885,"low":7855,"close":7855,"volume":100},{"date":"2025-05-26","open":7850,"high":7850,"low":7740,"close":7740,"volume":16},{"date":"2025-05-27","open":7715,"high":7715,"low":7620,"close":7665,"volume":38},{"date":"2025-05-28","open":7710,"high":7810,"low":7710,"close":7810,"volume":59},{"date":"2025-05-29","open":7755,"high":7915,"low":7755,"close":7915,"volume":125},{"date":"2025-05-30","open":7835,"high":7835,"low":7760,"close":7760,"volume":84},{"date":"2025-06-02","open":7785,"high":7785,"low":7710,"close":7720,"volume":60},{"date":"2025-06-04","open":7720,"high":7795,"low":7720,"close":7765,"volume":33},{"date":"2025-06-05","open":7785,"high":7905,"low":7785,"close":7865,"volume":236},{"date":"2025-06-09","open":7850,"high":7885,"low":7805,"close":7885,"volume":36},{"date":"2025-06-10","open":7870,"high":7870,"low":7805,"close":7805,"volume":234},{"date":"2025-06-11","open":7940,"high":7940,"low":7920,"close":7925,"volume":52},{"date":"2025-06-12","open":8025,"high":8025,"low":7940,"close":7960,"volume":469},{"date":"2025-06-13","open":7905,"high":7905,"low":7785,"close":7905,"volume":69},{"date":"2025-06-16","open":7785,"high":7785,"low":7785,"close":7785,"volume":3},{"date":"2025-06-17","open":7755,"high":7830,"low":7755,"close":7820,"volume":561},{"date":"2025-06-18","open":7850,"high":7850,"low":7850,"close":7850,"volume":0},{"date":"2025-06-19","open":7935,"high":7935,"low":7895,"close":7895,"volume":303},{"date":"2025-06-20","open":7880,"high":7895,"low":7875,"close":7875,"volume":417},{"date":"2025-06-23","open":7875,"high":7875,"low":7755,"close":7810,"volume":158},{"date":"2025-06-24","open":7955,"high":7955,"low":7955,"close":7955,"volume":100},{"date":"2025-06-25","open":8040,"high":8135,"low":8040,"close":8135,"volume":308},{"date":"2025-06-26","open":8155,"high":8155,"low":8055,"close":8055,"volume":5},{"date":"2025-06-27","open":8000,"high":8000,"low":7970,"close":7970,"volume":161},{"date":"2025-06-30","open":7970,"high":8035,"low":7970,"close":8035,"volume":45},{"date":"2025-07-01","open":8050,"high":8115,"low":8050,"close":8115,"volume":146},{"date":"2025-07-02","open":8120,"high":8135,"low":8120,"close":8135,"volume":87},{"date":"2025-07-03","open":8250,"high":8422,"low":8250,"close":8390,"volume":558},{"date":"2025-07-04","open":8390,"high":8455,"low":8390,"close":8440,"volume":138},{"date":"2025-07-07","open":8440,"high":8440,"low":8275,"close":8275,"volume":74},{"date":"2025-07-08","open":8275,"high":8275,"low":8210,"close":8210,"volume":90},{"date":"2025-07-09","open":8335,"high":8335,"low":8335,"close":8335,"volume":13},{"date":"2025-07-10","open":8345,"high":8345,"low":8345,"close":8345,"volume":0},{"date":"2025-07-11","open":8525,"high":8525,"low":8485,"close":8495,"volume":40},{"date":"2025-07-14","open":8495,"high":8535,"low":8420,"close":8485,"volume":62},{"date":"2025-07-15","open":8455,"high":8455,"low":8455,"close":8455,"volume":7},{"date":"2025-07-16","open":8365,"high":8370,"low":8350,"close":8350,"volume":500},{"date":"2025-07-17","open":8350,"high":8445,"low":8310,"close":8445,"volume":75},{"date":"2025-07-18","open":8555,"high":8555,"low":8555,"close":8555,"volume":0},{"date":"2025-07-21","open":8610,"high":8750,"low":8600,"close":8745,"volume":438},{"date":"2025-07-22","open":8750,"high":8750,"low":8700,"close":8745,"volume":12},{"date":"2025-07-23","open":8820,"high":8895,"low":8810,"close":8895,"volume":122},{"date":"2025-07-24","open":8895,"high":8980,"low":8895,"close":8905,"volume":102},{"date":"2025-07-25","open":8970,"high":8980,"low":8960,"close":8975,"volume":1040},{"date":"2025-07-28","open":9000,"high":9015,"low":8955,"close":8955,"volume":415},{"date":"2025-07-29","open":8965,"high":8995,"low":8960,"close":8960,"volume":5},{"date":"2025-07-30","open":8960,"high":8960,"low":8960,"close":8960,"volume":0},{"date":"2025-07-31","open":8885,"high":8885,"low":8700,"close":8725,"volume":20},{"date":"2025-08-01","open":8600,"high":8615,"low":8575,"close":8575,"volume":186},{"date":"2025-08-04","open":8515,"high":8520,"low":8515,"close":8520,"volume":12},{"date":"2025-08-05","open":8520,"high":8520,"low":8520,"close":8520,"volume":4},{"date":"2025-08-06","open":8560,"high":8780,"low":8560,"close":8750,"volume":355},{"date":"2025-08-07","open":8655,"high":8720,"low":8655,"close":8720,"volume":15},{"date":"2025-08-08","open":8705,"high":8705,"low":8705,"close":8705,"volume":5},{"date":"2025-08-11","open":8725,"high":8885,"low":8725,"close":8885,"volume":147},{"date":"2025-08-12","open":8885,"high":8915,"low":8835,"close":8895,"volume":342},{"date":"2025-08-13","open":8895,"high":8895,"low":8895,"close":8895,"volume":10},{"date":"2025-08-14","open":8810,"high":9025,"low":8810,"close":8935,"volume":63},{"date":"2025-08-18","open":8940,"high":9065,"low":8940,"close":8990,"volume":57},{"date":"2025-08-19","open":9005,"high":9005,"low":8980,"close":8980,"volume":413},{"date":"2025-08-20","open":8935,"high":8960,"low":8915,"close":8960,"volume":233},{"date":"2025-08-21","open":9085,"high":9140,"low":9070,"close":9070,"volume":506},{"date":"2025-08-22","open":9070,"high":9070,"low":9040,"close":9070,"volume":366},{"date":"2025-08-25","open":9070,"high":9215,"low":9070,"close":9215,"volume":82},{"date":"2025-08-26","open":9215,"high":9245,"low":9175,"close":9245,"volume":106},{"date":"2025-08-27","open":9245,"high":9245,"low":9170,"close":9170,"volume":368},{"date":"2025-08-28","open":9100,"high":9100,"low":8960,"close":8960,"volume":51},{"date":"2025-08-29","open":9070,"high":9245,"low":9070,"close":9245,"volume":20},{"date":"2025-09-01","open":9280,"high":9280,"low":9280,"close":9280,"volume":6},{"date":"2025-09-02","open":9300,"high":9300,"low":9200,"close":9200,"volume":8},{"date":"2025-09-03","open":9185,"high":9185,"low":9185,"close":9185,"volume":15},{"date":"2025-09-04","open":9250,"high":9305,"low":9180,"close":9180,"volume":24},{"date":"2025-09-05","open":9150,"high":9360,"low":9150,"close":9360,"volume":163},{"date":"2025-09-08","open":9400,"high":9565,"low":9400,"close":9520,"volume":261},{"date":"2025-09-09","open":9535,"high":9540,"low":9465,"close":9525,"volume":86},{"date":"2025-09-10","open":9455,"high":9455,"low":9400,"close":9450,"volume":44},{"date":"2025-09-11","open":9435,"high":9525,"low":9410,"close":9525,"volume":80},{"date":"2025-09-12","open":9590,"high":9655,"low":9580,"close":9600,"volume":81},{"date":"2025-09-15","open":9600,"high":9820,"low":9490,"close":9810,"volume":129},{"date":"2025-09-16","open":9810,"high":9810,"low":9645,"close":9700,"volume":574},{"date":"2025-09-17","open":9710,"high":9890,"low":9710,"close":9830,"volume":1459},{"date":"2025-09-18","open":9850,"high":9995,"low":9850,"close":9920,"volume":2506},{"date":"2025-09-19","open":9920,"high":9920,"low":9815,"close":9840,"volume":1823},{"date":"2025-09-22","open":9840,"high":9925,"low":9830,"close":9860,"volume":244},{"date":"2025-09-23","open":9900,"high":9915,"low":9770,"close":9770,"volume":300},{"date":"2025-09-24","open":9930,"high":9965,"low":9895,"close":9965,"volume":102},{"date":"2025-09-25","open":9965,"high":10235,"low":9965,"close":10235,"volume":934},{"date":"2025-09-26","open":10235,"high":10235,"low":10040,"close":10040,"volume":42},{"date":"2025-09-29","open":10040,"high":10180,"low":10040,"close":10180,"volume":2173},{"date":"2025-09-30","open":10330,"high":10375,"low":10165,"close":10375,"volume":363},{"date":"2025-10-01","open":10375,"high":10390,"low":10280,"close":10350,"volume":362},{"date":"2025-10-02","open":10350,"high":10430,"low":10350,"close":10430,"volume":200},{"date":"2025-10-10","open":10560,"high":10560,"low":10195,"close":10195,"volume":225},{"date":"2025-10-13","open":10195,"high":10245,"low":10050,"close":10180,"volume":399},{"date":"2025-10-14","open":10380,"high":10475,"low":10260,"close":10260,"volume":141},{"date":"2025-10-15","open":10380,"high":10380,"low":10190,"close":10220,"volume":237},{"date":"2025-10-16","open":10505,"high":10740,"low":10505,"close":10720,"volume":853},{"date":"2025-10-17","open":10720,"high":10900,"low":10720,"close":10750,"volume":728},{"date":"2025-10-20","open":10750,"high":10935,"low":10600,"close":10860,"volume":370},{"date":"2025-10-21","open":10910,"high":11180,"low":10910,"close":11100,"volume":943},{"date":"2025-10-22","open":11165,"high":11260,"low":11075,"close":11180,"volume":780},{"date":"2025-10-23","open":11180,"high":11250,"low":11090,"close":11160,"volume":118},{"date":"2025-10-24","open":11245,"high":11615,"low":11245,"close":11605,"volume":694},{"date":"2025-10-27","open":11670,"high":11685,"low":11505,"close":11630,"volume":588},{"date":"2025-10-28","open":11650,"high":11780,"low":11480,"close":11725,"volume":694},{"date":"2025-10-29","open":11675,"high":11990,"low":11675,"close":11985,"volume":964},{"date":"2025-10-30","open":12100,"high":12100,"low":11800,"close":11870,"volume":309},{"date":"2025-10-31","open":11945,"high":11985,"low":11870,"close":11870,"volume":208},{"date":"2025-11-03","open":11870,"high":11870,"low":11625,"close":11695,"volume":468,"rsi_14":83.61,"sma_20":11008.0,"sma_60":9881.08,"sma_120":9030.17},{"date":"2025-11-04","open":11775,"high":11825,"low":11570,"close":11570,"volume":294,"rsi_14":80.41,"sma_20":11067.75,"sma_60":9931.92,"sma_120":9059.83},{"date":"2025-11-05","open":11295,"high":11500,"low":11160,"close":11500,"volume":566,"rsi_14":71.79,"sma_20":11125.25,"sma_60":9981.58,"sma_120":9088.96},{"date":"2025-11-06","open":11570,"high":11650,"low":11495,"close":11650,"volume":43,"rsi_14":73.56,"sma_20":11186.25,"sma_60":10029.92,"sma_120":9119.0},{"date":"2025-11-07","open":11650,"high":11650,"low":11650,"close":11650,"volume":49,"rsi_14":71.94,"sma_20":11259.0,"sma_60":10078.75,"sma_120":9147.92},{"date":"2025-11-10","open":11595,"high":11650,"low":11595,"close":11650,"volume":37,"rsi_14":67.63,"sma_20":11332.5,"sma_60":10127.83,"sma_120":9176.92},{"date":"2025-11-11","open":11710,"high":11885,"low":11680,"close":11680,"volume":208,"rsi_14":66.56,"sma_20":11403.5,"sma_60":10174.42,"sma_120":9206.54},{"date":"2025-11-12","open":11735,"high":11745,"low":11720,"close":11720,"volume":29,"rsi_14":68.3,"sma_20":11478.5,"sma_60":10221.5,"sma_120":9237.38},{"date":"2025-11-13","open":11795,"high":12250,"low":11795,"close":12250,"volume":348,"rsi_14":69.97,"sma_20":11555.0,"sma_60":10277.42,"sma_120":9272.79},{"date":"2025-11-14","open":12250,"high":12250,"low":11900,"close":11900,"volume":172,"rsi_14":56.96,"sma_20":11612.5,"sma_60":10326.83,"sma_120":9305.58},{"date":"2025-11-17","open":11830,"high":11930,"low":11720,"close":11780,"volume":72,"rsi_14":51.4,"sma_20":11658.5,"sma_60":10373.33,"sma_120":9336.5},{"date":"2025-11-18","open":11700,"high":11700,"low":11455,"close":11515,"volume":520,"rsi_14":38.07,"sma_20":11679.25,"sma_60":10415.58,"sma_120":9366.33},{"date":"2025-11-19","open":11365,"high":11515,"low":11365,"close":11515,"volume":591,"rsi_14":40.43,"sma_20":11696.0,"sma_60":10458.17,"sma_120":9396.83},{"date":"2025-11-20","open":11460,"high":11535,"low":11450,"close":11535,"volume":308,"rsi_14":41.07,"sma_20":11714.75,"sma_60":10499.25,"sma_120":9428.46},{"date":"2025-11-21","open":11295,"high":11295,"low":11050,"close":11060,"volume":2214,"rsi_14":35.4,"sma_20":11687.5,"sma_60":10532.42,"sma_120":9456.75},{"date":"2025-11-24","open":11130,"high":11130,"low":10810,"close":10840,"volume":43,"rsi_14":33.92,"sma_20":11648.0,"sma_60":10559.5,"sma_120":9482.0},{"date":"2025-11-25","open":10840,"high":11020,"low":10840,"close":10955,"volume":23,"rsi_14":38.23,"sma_20":11609.5,"sma_60":10588.0,"sma_120":9507.33},{"date":"2025-11-26","open":11100,"high":11255,"low":11095,"close":11255,"volume":133,"rsi_14":41.99,"sma_20":11573.0,"sma_60":10622.75,"sma_120":9536.46},{"date":"2025-11-27","open":11255,"high":11345,"low":11155,"close":11155,"volume":13,"rsi_14":40.35,"sma_20":11537.25,"sma_60":10659.33,"sma_120":9565.08},{"date":"2025-11-28","open":11155,"high":11205,"low":11130,"close":11205,"volume":9,"rsi_14":41.49,"sma_20":11504.0,"sma_60":10692.0,"sma_120":9593.75},{"date":"2025-12-01","open":11280,"high":11280,"low":11205,"close":11205,"volume":33,"rsi_14":40.81,"sma_20":11479.5,"sma_60":10724.08,"sma_120":9621.58},{"date":"2025-12-02","open":11245,"high":11245,"low":11215,"close":11240,"volume":151,"rsi_14":40.7,"sma_20":11463.0,"sma_60":10758.08,"sma_120":9649.54},{"date":"2025-12-03","open":11265,"high":11285,"low":11265,"close":11285,"volume":207,"rsi_14":26.97,"sma_20":11452.25,"sma_60":10793.08,"sma_120":9678.54},{"date":"2025-12-04","open":11350,"high":11350,"low":11315,"close":11335,"volume":44,"rsi_14":34.26,"sma_20":11436.5,"sma_60":10829.0,"sma_120":9706.96},{"date":"2025-12-05","open":11570,"high":11695,"low":11505,"close":11695,"volume":219,"rsi_14":47.91,"sma_20":11438.75,"sma_60":10867.92,"sma_120":9738.08},{"date":"2025-12-08","open":11710,"high":12005,"low":11710,"close":12005,"volume":180,"rsi_14":61.78,"sma_20":11456.5,"sma_60":10909.33,"sma_120":9772.25},{"date":"2025-12-09","open":11800,"high":11885,"low":11800,"close":11870,"volume":12,"rsi_14":58.01,"sma_20":11466.0,"sma_60":10948.42,"sma_120":9806.29},{"date":"2025-12-10","open":11870,"high":11870,"low":11795,"close":11795,"volume":102,"rsi_14":55.73,"sma_20":11469.75,"sma_60":10987.5,"sma_120":9839.42},{"date":"2025-12-11","open":11760,"high":11785,"low":11745,"close":11745,"volume":249,"rsi_14":68.56,"sma_20":11444.5,"sma_60":11024.5,"sma_120":9871.88},{"date":"2025-12-12","open":11825,"high":11825,"low":11775,"close":11775,"volume":11,"rsi_14":78.25,"sma_20":11438.25,"sma_60":11060.75,"sma_120":9904.21},{"date":"2025-12-15","open":11780,"high":11780,"low":11710,"close":11710,"volume":130,"rsi_14":73.52,"sma_20":11434.75,"sma_60":11092.42,"sma_120":9936.17},{"date":"2025-12-16","open":11710,"high":11710,"low":11320,"close":11355,"volume":132,"rsi_14":53.01,"sma_20":11426.75,"sma_60":11120.0,"sma_120":9965.71},{"date":"2025-12-17","open":11355,"high":11355,"low":11290,"close":11355,"volume":1137,"rsi_14":56.41,"sma_20":11418.75,"sma_60":11145.42,"sma_120":9994.04},{"date":"2025-12-18","open":11230,"high":11230,"low":11205,"close":11205,"volume":10,"rsi_14":50.0,"sma_20":11402.25,"sma_60":11166.83,"sma_120":10019.62},{"date":"2025-12-19","open":11115,"high":11155,"low":11115,"close":11130,"volume":106,"rsi_14":47.84,"sma_20":11405.75,"sma_60":11188.33,"sma_120":10045.25},{"date":"2025-12-22","open":11380,"high":11395,"low":11365,"close":11370,"volume":114,"rsi_14":53.35,"sma_20":11432.25,"sma_60":11213.5,"sma_120":10073.58},{"date":"2025-12-23","open":11280,"high":11450,"low":11280,"close":11450,"volume":13,"rsi_14":54.18,"sma_20":11457.0,"sma_60":11241.5,"sma_120":10102.04},{"date":"2025-12-24","open":11440,"high":11440,"low":11370,"close":11370,"volume":7,"rsi_14":50.87,"sma_20":11462.75,"sma_60":11264.92,"sma_120":10129.17},{"date":"2025-12-26","open":11370,"high":11395,"low":11370,"close":11385,"volume":7,"rsi_14":40.66,"sma_20":11474.25,"sma_60":11284.08,"sma_120":10156.25},{"date":"2025-12-29","open":11385,"high":11395,"low":11335,"close":11335,"volume":25,"rsi_14":26.07,"sma_20":11480.75,"sma_60":11305.67,"sma_120":10180.79},{"date":"2025-12-30","open":11200,"high":11200,"low":11180,"close":11180,"volume":5,"rsi_14":25.7,"sma_20":11479.5,"sma_60":11322.33,"sma_120":10203.62},{"date":"2026-01-02","open":11255,"high":11255,"low":11255,"close":11255,"volume":3,"rsi_14":30.99,"sma_20":11480.25,"sma_60":11337.0,"sma_120":10228.46},{"date":"2026-01-05","open":11350,"high":11515,"low":11270,"close":11515,"volume":1105,"rsi_14":42.94,"sma_20":11491.75,"sma_60":11356.42,"sma_120":10256.0},{"date":"2026-01-06","open":11630,"high":11630,"low":11505,"close":11545,"volume":1358,"rsi_14":42.94,"sma_20":11502.25,"sma_60":11375.0,"sma_120":10282.75},{"date":"2026-01-07","open":11650,"high":11820,"low":11650,"close":11775,"volume":305,"rsi_14":51.81,"sma_20":11506.25,"sma_60":11401.33,"sma_120":10311.33},{"date":"2026-01-08","open":11775,"high":11775,"low":11525,"close":11525,"volume":973,"rsi_14":55.03,"sma_20":11482.25,"sma_60":11423.75,"sma_120":10336.58},{"date":"2026-01-09","open":11760,"high":11760,"low":11645,"close":11745,"volume":9,"rsi_14":60.21,"sma_20":11476.0,"sma_60":11448.5,"sma_120":10363.75},{"date":"2026-01-12","open":11920,"high":12015,"low":11850,"close":11910,"volume":692,"rsi_14":68.31,"sma_20":11481.75,"sma_60":11476.67,"sma_120":10392.54},{"date":"2026-01-13","open":12020,"high":12450,"low":12020,"close":12415,"volume":203,"rsi_14":77.28,"sma_20":11515.25,"sma_60":11504.92,"sma_120":10426.42},{"date":"2026-01-14","open":12415,"high":12430,"low":12275,"close":12335,"volume":593,"rsi_14":71.98,"sma_20":11543.25,"sma_60":11531.33,"sma_120":10458.83},{"date":"2026-01-15","open":12335,"high":12475,"low":12335,"close":12440,"volume":411,"rsi_14":72.3,"sma_20":11579.75,"sma_60":11557.67,"sma_120":10491.21},{"date":"2026-01-16","open":12500,"high":12625,"low":12375,"close":12435,"volume":456,"rsi_14":74.83,"sma_20":11633.75,"sma_60":11579.92,"sma_120":10521.96},{"date":"2026-01-19","open":12220,"high":12925,"low":12220,"close":12835,"volume":545,"rsi_14":78.66,"sma_20":11707.75,"sma_60":11607.5,"sma_120":10556.04},{"date":"2026-01-20","open":12995,"high":13090,"low":12895,"close":12895,"volume":590,"rsi_14":80.71,"sma_20":11792.25,"sma_60":11636.42,"sma_120":10589.38},{"date":"2026-01-21","open":13090,"high":13270,"low":12895,"close":13260,"volume":451,"rsi_14":87.82,"sma_20":11898.75,"sma_60":11664.0,"sma_120":10625.67},{"date":"2026-01-22","open":13465,"high":13465,"low":13230,"close":13230,"volume":513,"rsi_14":86.51,"sma_20":11991.75,"sma_60":11690.67,"sma_120":10661.12},{"date":"2026-01-23","open":13235,"high":13300,"low":13230,"close":13285,"volume":153,"rsi_14":85.4,"sma_20":12083.5,"sma_60":11716.67,"sma_120":10697.21},{"date":"2026-01-26","open":13285,"high":13290,"low":13070,"close":13070,"volume":160,"rsi_14":78.4,"sma_20":12168.5,"sma_60":11734.75,"sma_120":10731.46},{"date":"2026-01-27","open":13000,"high":13045,"low":13000,"close":13045,"volume":62,"rsi_14":75.6,"sma_20":12251.5,"sma_60":11754.33,"sma_120":10765.5},{"date":"2026-01-28","open":13230,"high":13320,"low":13120,"close":13150,"volume":47,"rsi_14":84.8,"sma_20":12342.25,"sma_60":11775.67,"sma_120":10802.38},{"date":"2026-01-29","open":13200,"high":13200,"low":13100,"close":13200,"volume":711,"rsi_14":83.6,"sma_20":12443.25,"sma_60":11800.75,"sma_120":10840.92},{"date":"2026-01-30","open":13095,"high":13110,"low":12950,"close":12995,"volume":828,"rsi_14":74.6,"sma_20":12530.25,"sma_60":11824.5,"sma_120":10878.21},{"date":"2026-02-02","open":12800,"high":12800,"low":12640,"close":12685,"volume":83,"rsi_14":56.72,"sma_20":12588.75,"sma_60":11844.25,"sma_120":10912.92},{"date":"2026-02-03","open":12685,"high":12880,"low":12675,"close":12800,"volume":206,"rsi_14":61.37,"sma_20":12651.5,"sma_60":11863.42,"sma_120":10946.67},{"date":"2026-02-04","open":13010,"high":13255,"low":13010,"close":13255,"volume":90,"rsi_14":67.01,"sma_20":12725.5,"sma_60":11890.17,"sma_120":10984.46},{"date":"2026-02-05","open":13255,"high":13255,"low":12990,"close":12990,"volume":910,"rsi_14":60.45,"sma_20":12798.75,"sma_60":11912.5,"sma_120":11020.17},{"date":"2026-02-06","open":12745,"high":12845,"low":12700,"close":12845,"volume":6,"rsi_14":50.21,"sma_20":12853.75,"sma_60":11931.92,"sma_120":11053.17},{"date":"2026-02-09","open":12990,"high":13035,"low":12990,"close":13005,"volume":96,"rsi_14":52.2,"sma_20":12908.5,"sma_60":11953.33,"sma_120":11087.42},{"date":"2026-02-10","open":13165,"high":13165,"low":13000,"close":13000,"volume":93,"rsi_14":43.93,"sma_20":12937.75,"sma_60":11965.83,"sma_120":11121.62},{"date":"2026-02-11","open":13185,"high":13185,"low":13085,"close":13185,"volume":333,"rsi_14":49.02,"sma_20":12980.25,"sma_60":11987.25,"sma_120":11157.04},{"date":"2026-02-12","open":13345,"high":13390,"low":13225,"close":13365,"volume":61,"rsi_14":51.65,"sma_20":13026.5,"sma_60":12013.67,"sma_120":11193.5},{"date":"2026-02-13","open":13180,"high":13275,"low":13170,"close":13200,"volume":19,"rsi_14":52.74,"sma_20":13064.75,"sma_60":12041.75,"sma_120":11228.67},{"date":"2026-02-19","open":13300,"high":13425,"low":13300,"close":13425,"volume":133,"rsi_14":57.39,"sma_20":13094.25,"sma_60":12073.58,"sma_120":11265.88},{"date":"2026-02-20","open":13640,"high":13640,"low":13270,"close":13440,"volume":93,"rsi_14":55.85,"sma_20":13121.5,"sma_60":12105.33,"sma_120":11302.29},{"date":"2026-02-23","open":13650,"high":13650,"low":13380,"close":13485,"volume":107,"rsi_14":55.76,"sma_20":13132.75,"sma_60":12145.75,"sma_120":11339.08},{"date":"2026-02-24","open":13490,"high":13750,"low":13490,"close":13745,"volume":133,"rsi_14":64.82,"sma_20":13158.5,"sma_60":12194.17,"sma_120":11376.83},{"date":"2026-02-25","open":13805,"high":14395,"low":13805,"close":14235,"volume":562,"rsi_14":78.6,"sma_20":13206.0,"sma_60":12248.83,"sma_120":11418.42},{"date":"2026-02-26","open":14265,"high":14405,"low":14175,"close":14405,"volume":354,"rsi_14":79.02,"sma_20":13272.75,"sma_60":12301.33,"sma_120":11462.04},{"date":"2026-02-27","open":14585,"high":14855,"low":14145,"close":14755,"volume":397,"rsi_14":78.2,"sma_20":13358.25,"sma_60":12361.33,"sma_120":11510.33},{"date":"2026-03-03","open":14755,"high":14755,"low":13750,"close":13750,"volume":2406,"rsi_14":61.18,"sma_20":13388.25,"sma_60":12403.75,"sma_120":11547.88},{"date":"2026-03-04","open":13750,"high":13750,"low":12575,"close":12670,"volume":364,"rsi_14":47.98,"sma_20":13361.75,"sma_60":12428.17,"sma_120":11576.12},{"date":"2026-03-05","open":12920,"high":13310,"low":12920,"close":13155,"volume":246,"rsi_14":51.61,"sma_20":13369.75,"sma_60":12460.08,"sma_120":11609.08},{"date":"2026-03-06","open":13425,"high":13480,"low":13210,"close":13385,"volume":192,"rsi_14":53.94,"sma_20":13404.75,"sma_60":12495.08,"sma_120":11644.08},{"date":"2026-03-09","open":13595,"high":13595,"low":12660,"close":13090,"volume":38,"rsi_14":49.05,"sma_20":13419.25,"sma_60":12524.33,"sma_120":11676.67},{"date":"2026-03-10","open":13080,"high":13425,"low":13080,"close":13305,"volume":611,"rsi_14":49.4,"sma_20":13421.75,"sma_60":12551.17,"sma_120":11709.54},{"date":"2026-03-11","open":13505,"high":13720,"low":13425,"close":13425,"volume":529,"rsi_14":52.26,"sma_20":13443.5,"sma_60":12574.83,"sma_120":11742.08},{"date":"2026-03-12","open":13715,"high":13715,"low":13475,"close":13475,"volume":46,"rsi_14":50.52,"sma_20":13475.0,"sma_60":12601.58,"sma_120":11775.0},{"date":"2026-03-13","open":13660,"high":13660,"low":13400,"close":13400,"volume":42,"rsi_14":49.59,"sma_20":13494.75,"sma_60":12628.33,"sma_120":11807.92},{"date":"2026-03-16","open":13635,"high":13635,"low":13340,"close":13410,"volume":260,"rsi_14":49.22,"sma_20":13515.25,"sma_60":12656.08,"sma_120":11840.29},{"date":"2026-03-17","open":13595,"high":13635,"low":13560,"close":13560,"volume":26,"rsi_14":48.04,"sma_20":13534.0,"sma_60":12685.83,"sma_120":11873.29},{"date":"2026-03-18","open":13645,"high":13645,"low":13585,"close":13585,"volume":38,"rsi_14":42.37,"sma_20":13545.0,"sma_60":12717.08,"sma_120":11904.75},{"date":"2026-03-19","open":13580,"high":13580,"low":13530,"close":13530,"volume":3,"rsi_14":39.45,"sma_20":13561.5,"sma_60":12753.33,"sma_120":11936.67},{"date":"2026-03-20","open":13510,"high":13545,"low":13360,"close":13545,"volume":57,"rsi_14":34.12,"sma_20":13567.5,"sma_60":12789.83,"sma_120":11967.62},{"date":"2026-03-23","open":13645,"high":13645,"low":13070,"close":13075,"volume":547,"rsi_14":39.69,"sma_20":13549.25,"sma_60":12821.0,"sma_120":11993.92},{"date":"2026-03-24","open":13150,"high":13150,"low":13025,"close":13090,"volume":13,"rsi_14":59.5,"sma_20":13529.5,"sma_60":12853.67,"sma_120":12021.0},{"date":"2026-03-25","open":13240,"high":13415,"low":13240,"close":13360,"volume":393,"rsi_14":55.14,"sma_20":13510.25,"sma_60":12886.83,"sma_120":12050.17},{"date":"2026-03-26","open":13465,"high":13465,"low":13415,"close":13415,"volume":404,"rsi_14":50.82,"sma_20":13469.25,"sma_60":12919.58,"sma_120":12080.54},{"date":"2026-03-27","open":13090,"high":13515,"low":13030,"close":13515,"volume":11,"rsi_14":63.08,"sma_20":13424.75,"sma_60":12955.33,"sma_120":12110.12},{"date":"2026-03-30","open":13735,"high":13735,"low":13355,"close":13430,"volume":81,"rsi_14":54.18,"sma_20":13358.5,"sma_60":12989.42,"sma_120":12136.75},{"date":"2026-03-31","open":13370,"high":13470,"low":13135,"close":13155,"volume":393,"rsi_14":41.82,"sma_20":13328.75,"sma_60":13019.75,"sma_120":12162.71},{"date":"2026-04-01","open":13250,"high":13455,"low":13250,"close":13455,"volume":412,"rsi_14":49.47,"sma_20":13368.0,"sma_60":13057.67,"sma_120":12190.0},{"date":"2026-04-02","open":13735,"high":13735,"low":13260,"close":13335,"volume":174,"rsi_14":48.33,"sma_20":13377.0,"sma_60":13092.33,"sma_120":12214.67},{"date":"2026-04-03","open":13400,"high":13420,"low":13170,"close":13190,"volume":57,"rsi_14":44.71,"sma_20":13367.25,"sma_60":13120.25,"sma_120":12238.33},{"date":"2026-04-06","open":13295,"high":13295,"low":13215,"close":13230,"volume":33,"rsi_14":41.62,"sma_20":13374.25,"sma_60":13148.33,"sma_120":12261.67},{"date":"2026-04-07","open":13370,"high":13370,"low":13175,"close":13175,"volume":21,"rsi_14":39.75,"sma_20":13367.75,"sma_60":13171.67,"sma_120":12286.5},{"date":"2026-04-08","open":13480,"high":13665,"low":13285,"close":13655,"volume":184,"rsi_14":52.58,"sma_20":13379.25,"sma_60":13207.17,"sma_120":12315.46},{"date":"2026-04-09","open":13735,"high":13735,"low":13545,"close":13545,"volume":303,"rsi_14":50.0,"sma_20":13382.75,"sma_60":13237.17,"sma_120":12342.83},{"date":"2026-04-10","open":13550,"high":13790,"low":13515,"close":13745,"volume":1177,"rsi_14":64.89,"sma_20":13400.0,"sma_60":13267.75,"sma_120":12372.21},{"date":"2026-04-13","open":13745,"high":13780,"low":13660,"close":13660,"volume":493,"rsi_14":62.28,"sma_20":13412.5,"sma_60":13288.5,"sma_120":12396.71},{"date":"2026-04-14","open":13800,"high":13825,"low":13755,"close":13815,"volume":58,"rsi_14":60.32,"sma_20":13425.25,"sma_60":13313.17,"sma_120":12422.25},{"date":"2026-04-15","open":14075,"high":14075,"low":13940,"close":13940,"volume":166,"rsi_14":61.54,"sma_20":13443.0,"sma_60":13338.17,"sma_120":12447.92},{"date":"2026-04-16","open":14055,"high":14250,"low":14055,"close":14250,"volume":611,"rsi_14":64.79,"sma_20":13479.0,"sma_60":13368.42,"sma_120":12474.17},{"date":"2026-04-17","open":14250,"high":14550,"low":14250,"close":14430,"volume":333,"rsi_14":69.38,"sma_20":13523.25,"sma_60":13395.0,"sma_120":12501.25},{"date":"2026-04-20","open":14670,"high":14670,"low":14520,"close":14540,"volume":55,"rsi_14":78.67,"sma_20":13596.5,"sma_60":13422.42,"sma_120":12529.42},{"date":"2026-04-21","open":14620,"high":15105,"low":14620,"close":15105,"volume":466,"rsi_14":80.78,"sma_20":13697.25,"sma_60":13453.17,"sma_120":12558.58},{"date":"2026-04-22","open":15040,"high":15220,"low":14925,"close":14995,"volume":150,"rsi_14":81.09,"sma_20":13779.0,"sma_60":13482.58,"sma_120":12586.62},{"date":"2026-04-23","open":14940,"high":15055,"low":14730,"close":14730,"volume":728,"rsi_14":77.6,"sma_20":13844.75,"sma_60":13506.67,"sma_120":12611.67},{"date":"2026-04-24","open":14730,"high":14850,"low":14665,"close":14850,"volume":649,"rsi_14":78.22,"sma_20":13911.5,"sma_60":13536.33,"sma_120":12635.54},{"date":"2026-04-27","open":14640,"high":14850,"low":14640,"close":14810,"volume":433,"rsi_14":78.63,"sma_20":13980.5,"sma_60":13565.75,"sma_120":12660.04},{"date":"2026-04-28","open":14810,"high":15170,"low":14810,"close":15075,"volume":217,"rsi_14":76.89,"sma_20":14076.5,"sma_60":13597.83,"sma_120":12686.75},{"date":"2026-04-29","open":15075,"high":15420,"low":15075,"close":15375,"volume":473,"rsi_14":82.33,"sma_20":14172.5,"sma_60":13634.08,"sma_120":12717.42},{"date":"2026-04-30","open":15685,"high":15685,"low":15220,"close":15225,"volume":230,"rsi_14":76.62,"sma_20":14267.0,"sma_60":13671.25,"sma_120":12747.88},{"date":"2026-05-04","open":15380,"high":15485,"low":15380,"close":15400,"volume":629,"rsi_14":80.31,"sma_20":14377.5,"sma_60":13716.5,"sma_120":12780.38},{"date":"2026-05-06","open":15170,"high":15725,"low":15170,"close":15670,"volume":364,"rsi_14":81.07,"sma_20":14499.5,"sma_60":13764.33,"sma_120":12813.88},{"date":"2026-05-07","open":15680,"high":15860,"low":15675,"close":15800,"volume":139,"rsi_14":81.1,"sma_20":14630.75,"sma_60":13806.75,"sma_120":12848.46},{"date":"2026-05-08","open":15800,"high":16060,"low":15670,"close":15795,"volume":1325,"rsi_14":78.77,"sma_20":14737.75,"sma_60":13853.5,"sma_120":12883.0},{"date":"2026-05-11","open":15795,"high":16035,"low":15795,"close":16035,"volume":229,"rsi_14":79.23,"sma_20":14862.25,"sma_60":13906.67,"sma_120":12919.29},{"date":"2026-05-12","open":16035,"high":16100,"low":15385,"close":15495,"volume":1904,"rsi_14":65.04,"sma_20":14949.75,"sma_60":13948.17,"sma_120":12950.75},{"date":"2026-05-13","open":15495,"high":15830,"low":15435,"close":15830,"volume":442,"rsi_14":62.31,"sma_20":15058.25,"sma_60":13995.33,"sma_120":12980.58},{"date":"2026-05-14","open":15897,"high":15935,"low":15670,"close":15815,"volume":713,"rsi_14":64.39,"sma_20":15158.25,"sma_60":14039.17,"sma_120":13013.21},{"date":"2026-05-15","open":16055,"high":16082,"low":15500,"close":15500,"volume":1093,"rsi_14":63.28,"sma_20":15236.25,"sma_60":14074.75,"sma_120":13044.21},{"date":"2026-05-18","open":15480,"high":15480,"low":14930,"close":15135,"volume":470,"rsi_14":54.53,"sma_20":15280.5,"sma_60":14107.0,"sma_120":13074.38},{"date":"2026-05-19","open":14795,"high":14900,"low":14415,"close":14660,"volume":532,"rsi_14":47.91,"sma_20":15292.0,"sma_60":14127.58,"sma_120":13100.58},{"date":"2026-05-20","open":14660,"high":14660,"low":14260,"close":14345,"volume":182,"rsi_14":39.94,"sma_20":15282.25,"sma_60":14142.67,"sma_120":13124.0},{"date":"2026-05-21","open":14345,"high":15165,"low":14345,"close":15110,"volume":170,"rsi_14":46.76,"sma_20":15282.5,"sma_60":14169.75,"sma_120":13157.75},{"date":"2026-05-22","open":15110,"high":15260,"low":15110,"close":15210,"volume":184,"rsi_14":49.81,"sma_20":15293.25,"sma_60":14194.17,"sma_120":13194.17},{"date":"2026-05-26","open":15430,"high":15430,"low":15285,"close":15285,"volume":299,"rsi_14":48.54,"sma_20":15321.0,"sma_60":14211.67,"sma_120":13230.25},{"date":"2026-05-27","open":15395,"high":15395,"low":15090,"close":15090,"volume":325,"rsi_14":42.51,"sma_20":15333.0,"sma_60":14223.08,"sma_120":13262.21},{"date":"2026-05-28","open":15275,"high":15275,"low":14790,"close":14790,"volume":202,"rsi_14":37.5,"sma_20":15332.0,"sma_60":14223.67,"sma_120":13292.5},{"date":"2026-05-29","open":15360,"high":15600,"low":15280,"close":15505,"volume":445,"rsi_14":46.95,"sma_20":15353.5,"sma_60":14252.92,"sma_120":13328.33},{"date":"2026-06-01","open":15550,"high":15635,"low":15445,"close":15445,"volume":53,"rsi_14":43.54,"sma_20":15357.0,"sma_60":14299.17,"sma_120":13363.67},{"date":"2026-06-02","open":15445,"high":15445,"low":15060,"close":15310,"volume":875,"rsi_14":47.78,"sma_20":15361.25,"sma_60":14335.08,"sma_120":13397.58},{"date":"2026-06-04","open":14995,"high":15140,"low":14890,"close":14890,"volume":136,"rsi_14":38.94,"sma_20":15335.75,"sma_60":14360.17,"sma_120":13427.62},{"date":"2026-06-05","open":14685,"high":14695,"low":14360,"close":14695,"volume":122,"rsi_14":37.36,"sma_20":15287.0,"sma_60":14386.92,"sma_120":13455.62},{"date":"2026-06-08","open":14130,"high":14130,"low":13740,"close":13750,"volume":46,"rsi_14":32.71,"sma_20":15184.5,"sma_60":14394.33,"sma_120":13472.75},{"date":"2026-06-09","open":13750,"high":13935,"low":13690,"close":13935,"volume":69,"rsi_14":37.7,"sma_20":15091.5,"sma_60":14402.83,"sma_120":13488.83},{"date":"2026-06-10","open":13935,"high":13935,"low":13400,"close":13400,"volume":27,"rsi_14":37.25,"sma_20":14959.75,"sma_60":14401.58,"sma_120":13501.58},{"date":"2026-06-11","open":13400,"high":13470,"low":13095,"close":13470,"volume":73,"rsi_14":40.68,"sma_20":14858.5,"sma_60":14402.75,"sma_120":13515.54},{"date":"2026-06-12","open":13815,"high":14215,"low":13815,"close":13965,"volume":402,"rsi_14":37.06,"sma_20":14765.25,"sma_60":14412.0,"sma_120":13534.04},{"date":"2026-06-15","open":14035,"high":14275,"low":14035,"close":14275,"volume":264,"rsi_14":39.91,"sma_20":14688.25,"sma_60":14423.92,"sma_120":13554.88},{"date":"2026-06-16","open":14275,"high":14470,"low":14275,"close":14430,"volume":446,"rsi_14":40.93,"sma_20":14634.75,"sma_60":14438.0,"sma_120":13577.54},{"date":"2026-06-17","open":14290,"high":14340,"low":14125,"close":14145,"volume":129,"rsi_14":40.17,"sma_20":14585.25,"sma_60":14448.25,"sma_120":13600.79},{"date":"2026-06-18","open":14120,"high":14120,"low":13857,"close":13900,"volume":262,"rsi_14":40.63,"sma_20":14547.25,"sma_60":14454.17,"sma_120":13622.0},{"date":"2026-06-19","open":13940,"high":14090,"low":13940,"close":14020,"volume":341,"rsi_14":32.13,"sma_20":14531.0,"sma_60":14469.92,"sma_120":13645.46},{"date":"2026-06-22","open":14020,"high":14020,"low":13780,"close":13780,"volume":495,"rsi_14":30.8,"sma_20":14464.5,"sma_60":14481.42,"sma_120":13667.54},{"date":"2026-06-23","open":13690,"high":13690,"low":12865,"close":12865,"volume":43,"rsi_14":26.1,"sma_20":14347.25,"sma_60":14473.17,"sma_120":13680.0},{"date":"2026-06-24","open":13070,"high":13140,"low":12860,"close":13140,"volume":198,"rsi_14":32.39,"sma_20":14240.0,"sma_60":14468.58,"sma_120":13694.08},{"date":"2026-06-25","open":12875,"high":13120,"low":12875,"close":13000,"volume":144,"rsi_14":32.76,"sma_20":14135.5,"sma_60":14460.0,"sma_120":13707.67},{"date":"2026-06-26","open":12865,"high":12865,"low":12255,"close":12350,"volume":136,"rsi_14":34.85,"sma_20":14013.5,"sma_60":14442.0,"sma_120":13715.71},{"date":"2026-06-29","open":12310,"high":12890,"low":12300,"close":12890,"volume":28,"rsi_14":39.5,"sma_20":13882.75,"sma_60":14437.58,"sma_120":13728.67},{"date":"2026-06-30","open":12790,"high":12875,"low":12755,"close":12875,"volume":259,"rsi_14":44.11,"sma_20":13754.25,"sma_60":14427.92,"sma_120":13742.79},{"date":"2026-07-01","open":12820,"high":12820,"low":12725,"close":12725,"volume":56,"rsi_14":41.79,"sma_20":13625.0,"sma_60":14417.75,"sma_120":13755.04},{"date":"2026-07-02","open":12885,"high":12885,"low":12855,"close":12855,"volume":2,"rsi_14":36.69,"sma_20":13523.25,"sma_60":14412.17,"sma_120":13766.21},{"date":"2026-07-03","open":12385,"high":12695,"low":12365,"close":12695,"volume":26,"rsi_14":30.35,"sma_20":13423.25,"sma_60":14403.25,"sma_120":13775.79},{"date":"2026-07-06","open":12990,"high":12990,"low":12695,"close":12695,"volume":16,"rsi_14":27.55,"sma_20":13370.5,"sma_60":14395.25,"sma_120":13783.46},{"date":"2026-07-07","open":12415,"high":12415,"low":12250,"close":12250,"volume":64,"rsi_14":26.46,"sma_20":13286.25,"sma_60":14371.83,"sma_120":13789.5},{"date":"2026-07-08","open":12250,"high":12250,"low":12250,"close":12250,"volume":5,"rsi_14":28.17,"sma_20":13228.75,"sma_60":14350.25,"sma_120":13793.71},{"date":"2026-07-09","open":11680,"high":11680,"low":11370,"close":11590,"volume":44,"rsi_14":21.88,"sma_20":13134.75,"sma_60":14314.33,"sma_120":13791.04},{"date":"2026-07-10","open":11590,"high":11865,"low":11590,"close":11820,"volume":69,"rsi_14":27.26,"sma_20":13027.5,"sma_60":14283.67,"sma_120":13786.08},{"date":"2026-07-13","open":11930,"high":11930,"low":11565,"close":11565,"volume":64,"rsi_14":32.19,"sma_20":12892.0,"sma_60":14246.17,"sma_120":13779.67},{"date":"2026-07-14","open":11330,"high":11350,"low":11050,"close":11265,"volume":1396,"rsi_14":24.49,"sma_20":12733.75,"sma_60":14201.58,"sma_120":13769.88},{"date":"2026-07-15","open":11265,"high":11745,"low":11265,"close":11680,"volume":3312,"rsi_14":33.29,"sma_20":12610.5,"sma_60":14158.75,"sma_120":13763.58},{"date":"2026-07-16","open":11540,"high":11540,"low":11500,"close":11500,"volume":630,"rsi_14":37.79,"sma_20":12490.5,"sma_60":14109.92,"sma_120":13752.46},{"date":"2026-07-20","open":11500,"high":11500,"low":10945,"close":10945,"volume":138,"rsi_14":22.17,"sma_20":12336.75,"sma_60":14050.0,"sma_120":13736.21},{"date":"2026-07-21","open":10940,"high":11240,"low":10930,"close":11205,"volume":1092,"rsi_14":27.67,"sma_20":12208.0,"sma_60":13985.0,"sma_120":13719.08},{"date":"2026-07-22","open":11305,"high":11335,"low":11300,"close":11300,"volume":1017,"rsi_14":30.66,"sma_20":12129.75,"sma_60":13923.42,"sma_120":13703.0},{"date":"2026-07-23","open":11340,"high":11430,"low":11340,"close":11430,"volume":5,"rsi_14":30.66,"sma_20":12044.25,"sma_60":13868.42,"sma_120":13687.54},{"date":"2026-07-24","open":11365,"high":11365,"low":11145,"close":11145,"volume":843,"rsi_14":29.66,"sma_20":11951.5,"sma_60":13806.67,"sma_120":13671.5},{"date":"2026-07-27","open":11175,"high":11305,"low":11140,"close":11305,"volume":148,"rsi_14":32.49,"sma_20":11899.25,"sma_60":13748.25,"sma_120":13657.0},{"date":"2026-07-28","open":10980,"high":11005,"low":10865,"close":10870,"volume":24,"rsi_14":32.58,"sma_20":11798.25,"sma_60":13678.17,"sma_120":13638.0},{"date":"2026-07-29","open":11085,"high":11085,"low":10515,"close":10570,"volume":181,"rsi_14":30.28,"sma_20":11683.0,"sma_60":13598.08,"sma_120":13616.08},{"date":"2026-07-30","open":10570,"high":10780,"low":10570,"close":10770,"volume":14,"rsi_14":39.21,"sma_20":11585.25,"sma_60":13523.83,"sma_120":13597.54},{"date":"2026-07-31","open":11000,"high":11055,"low":10935,"close":11010,"volume":399,"rsi_14":39.37,"sma_20":11493.0,"sma_60":13450.67,"sma_120":13583.58},{"date":"2026-08-03","open":10940,"high":10975,"low":10940,"close":10975,"volume":5,"rsi_14":41.78,"sma_20":11407.0,"sma_60":13372.42,"sma_120":13568.38},{"date":"2026-08-04","open":11050,"high":11050,"low":10980,"close":11050,"volume":60,"rsi_14":46.81,"sma_20":11324.75,"sma_60":13293.25,"sma_120":13550.0},{"date":"2026-08-05","open":11150,"high":11255,"low":11150,"close":11255,"volume":14,"rsi_14":43.26,"sma_20":11275.0,"sma_60":13217.58,"sma_120":13535.54},{"date":"2026-08-06","open":11075,"high":11075,"low":11060,"close":11060,"volume":18,"rsi_14":43.06,"sma_20":11215.5,"sma_60":13134.67,"sma_120":13520.67},{"date":"2026-08-07","open":11270,"high":11315,"low":11150,"close":11315,"volume":104,"rsi_14":56.45,"sma_20":11201.75,"sma_60":13065.0,"sma_120":13506.58},{"date":"2026-08-10","open":11095,"high":11460,"low":11080,"close":11375,"volume":109,"rsi_14":53.18,"sma_20":11179.5,"sma_60":12990.75,"sma_120":13493.04},{"date":"2026-08-11","open":11555,"high":11555,"low":11425,"close":11445,"volume":136,"rsi_14":52.74,"sma_20":11173.5,"sma_60":12917.92,"sma_120":13478.54},{"date":"2026-08-12","open":11445,"high":11455,"low":11415,"close":11415,"volume":17,"rsi_14":49.71,"sma_20":11181.0,"sma_60":12849.83,"sma_120":13462.29},{"date":"2026-08-13","open":11540,"high":11540,"low":11520,"close":11520,"volume":114,"rsi_14":57.93,"sma_20":11173.0,"sma_60":12789.58,"sma_120":13448.29},{"date":"2026-08-14","open":11560,"high":11805,"low":11560,"close":11805,"volume":136,"rsi_14":60.04,"sma_20":11188.25,"sma_60":12742.0,"sma_120":13434.79},{"date":"2026-08-18","open":11810,"high":12020,"low":11445,"close":11495,"volume":198,"rsi_14":63.21,"sma_20":11215.75,"sma_60":12694.5,"sma_120":13418.58},{"date":"2026-08-19","open":11320,"high":11335,"low":11270,"close":11300,"volume":248,"rsi_14":66.15,"sma_20":11220.5,"sma_60":12631.0,"sma_120":13400.38},{"date":"2026-08-20","open":11325,"high":11325,"low":11170,"close":11170,"volume":26,"rsi_14":59.13,"sma_20":11214.0,"sma_60":12563.67,"sma_120":13378.92},{"date":"2026-08-21","open":11040,"high":11040,"low":11030,"close":11040,"volume":101,"rsi_14":50.72,"sma_20":11194.5,"sma_60":12492.92,"sma_120":13352.29},{"date":"2026-08-24","open":11040,"high":11530,"low":10985,"close":11430,"volume":129,"rsi_14":59.34,"sma_20":11208.75,"sma_60":12431.92,"sma_120":13327.5},{"date":"2026-08-25","open":11180,"high":11180,"low":11075,"close":11180,"volume":66,"rsi_14":52.49,"sma_20":11202.5,"sma_60":12371.75,"sma_120":13297.71},{"date":"2026-08-26","open":11180,"high":11230,"low":11180,"close":11220,"volume":12,"rsi_14":49.28,"sma_20":11220.0,"sma_60":12300.33,"sma_120":13276.62},{"date":"2026-08-27","open":11390,"high":11390,"low":11285,"close":11285,"volume":2,"rsi_14":54.86,"sma_20":11255.75,"sma_60":12231.0,"sma_120":13265.08},{"date":"2026-08-28","open":11340,"high":11340,"low":11340,"close":11340,"volume":4,"rsi_14":50.59,"sma_20":11284.25,"sma_60":12164.83,"sma_120":13249.96},{"date":"2026-08-31","open":11290,"high":11290,"low":11290,"close":11290,"volume":4,"rsi_14":47.98,"sma_20":11298.25,"sma_60":12104.83,"sma_120":13232.5},{"date":"2026-09-01","open":11185,"high":11285,"low":11185,"close":11285,"volume":9,"rsi_14":46.08,"sma_20":11313.75,"sma_60":12048.0,"sma_120":13217.46},{"date":"2026-09-02","open":11065,"high":11065,"low":11065,"close":11065,"volume":0,"rsi_14":46.77,"sma_20":11325.5,"sma_60":12006.92,"sma_120":13200.62},{"date":"2026-09-03","open":10680,"high":10875,"low":10680,"close":10875,"volume":218,"rsi_14":36.07,"sma_20":11306.5,"sma_60":11955.92,"sma_120":13179.38},{"date":"2026-09-04","open":10875,"high":10885,"low":10875,"close":10885,"volume":3,"rsi_14":27.45,"sma_20":11297.75,"sma_60":11914.0,"sma_120":13157.79},{"date":"2026-09-07","open":10790,"high":10790,"low":10720,"close":10720,"volume":30,"rsi_14":29.55,"sma_20":11257.0,"sma_60":11864.5,"sma_120":13133.62},{"date":"2026-09-08","open":10720,"high":10720,"low":10555,"close":10560,"volume":29,"rsi_14":30.11,"sma_20":11216.25,"sma_60":11807.75,"sma_120":13109.88},{"date":"2026-09-09","open":10560,"high":10760,"low":10555,"close":10680,"volume":104,"rsi_14":36.76,"sma_20":11178.0,"sma_60":11747.83,"sma_120":13085.88},{"date":"2026-09-10","open":10735,"high":10760,"low":10635,"close":10635,"volume":201,"rsi_14":38.53,"sma_20":11139.0,"sma_60":11684.58,"sma_120":13061.29},{"date":"2026-09-11","open":10480,"high":10480,"low":10135,"close":10330,"volume":716,"rsi_14":17.26,"sma_20":11079.5,"sma_60":11621.0,"sma_120":13034.62},{"date":"2026-09-14","open":10330,"high":10330,"low":10295,"close":10295,"volume":119,"rsi_14":19.8,"sma_20":11004.0,"sma_60":11560.92,"sma_120":13007.54},{"date":"2026-09-15","open":10295,"high":10495,"low":10295,"close":10495,"volume":4,"rsi_14":27.69,"sma_20":10954.0,"sma_60":11502.17,"sma_120":12986.04},{"date":"2026-09-16","open":10205,"high":10310,"low":10120,"close":10310,"volume":37,"rsi_14":22.06,"sma_20":10904.5,"sma_60":11444.33,"sma_120":12962.88},{"date":"2026-09-17","open":10265,"high":10310,"low":10265,"close":10310,"volume":6,"rsi_14":19.53,"sma_20":10861.5,"sma_60":11401.75,"sma_120":12937.46},{"date":"2026-09-18","open":10375,"high":10380,"low":10265,"close":10265,"volume":6,"rsi_14":19.58,"sma_20":10822.75,"sma_60":11353.83,"sma_120":12911.21},{"date":"2026-09-21","open":10265,"high":10330,"low":10265,"close":10325,"volume":27,"rsi_14":22.41,"sma_20":10767.5,"sma_60":11309.25,"sma_120":12884.62},{"date":"2026-09-22","open":10325,"high":10325,"low":10205,"close":10285,"volume":22,"rsi_14":25.0,"sma_20":10722.75,"sma_60":11274.83,"sma_120":12858.42},{"date":"2026-09-23","open":10285,"high":10285,"low":10105,"close":10105,"volume":2,"rsi_14":25.16,"sma_20":10667.0,"sma_60":11228.42,"sma_120":12833.0},{"date":"2026-09-28","open":10105,"high":10160,"low":10050,"close":10050,"volume":14,"rsi_14":23.82,"sma_20":10605.25,"sma_60":11181.33,"sma_120":12804.62},{"date":"2026-09-29","open":10005,"high":10005,"low":9860,"close":9860,"volume":33,"rsi_14":23.46,"sma_20":10531.25,"sma_60":11133.58,"sma_120":12775.67},{"date":"2026-09-30","open":9860,"high":9920,"low":9835,"close":9900,"volume":62,"rsi_14":28.0,"sma_20":10461.75,"sma_60":11084.33,"sma_120":12748.25},{"date":"2026-10-01","open":9960,"high":9960,"low":9960,"close":9960,"volume":0,"rsi_14":21.74,"sma_20":10392.5,"sma_60":11037.75,"sma_120":12720.5},{"date":"2026-10-02","open":10070,"high":10070,"low":10045,"close":10045,"volume":32,"rsi_14":30.07,"sma_20":10341.5,"sma_60":10993.58,"sma_120":12694.42},{"date":"2026-10-06","open":10140,"high":10230,"low":10140,"close":10185,"volume":46,"rsi_14":44.49,"sma_20":10310.0,"sma_60":10960.17,"sma_120":12666.0},{"date":"2026-10-07","open":10185,"high":10185,"low":10170,"close":10170,"volume":2,"rsi_14":45.17,"sma_20":10274.25,"sma_60":10925.5,"sma_120":12637.88},{"date":"2026-10-08","open":10130,"high":10130,"low":9990,"close":10085,"volume":34,"rsi_14":32.63,"sma_20":10242.5,"sma_60":10900.42,"sma_120":12607.38},{"date":"2026-10-12","open":10190,"high":10190,"low":9960,"close":9960,"volume":120,"rsi_14":34.38,"sma_20":10212.5,"sma_60":10869.42,"sma_120":12576.54},{"date":"2026-10-13","open":9960,"high":9960,"low":9595,"close":9695,"volume":161,"rsi_14":27.8,"sma_20":10163.25,"sma_60":10838.25,"sma_120":12542.21},{"date":"2026-10-14","open":9915,"high":10015,"low":9805,"close":9805,"volume":198,"rsi_14":34.14,"sma_20":10121.75,"sma_60":10813.92,"sma_120":12507.75},{"date":"2026-10-15","open":9590,"high":9640,"low":9390,"close":9475,"volume":498,"rsi_14":25.29,"sma_20":10079.0,"sma_60":10777.17,"sma_120":12467.96},{"date":"2026-10-16","open":9510,"high":9750,"low":9480,"close":9480,"volume":272,"rsi_14":26.11,"sma_20":10038.25,"sma_60":10743.5,"sma_120":12426.71},{"date":"2026-10-19","open":9445,"high":9820,"low":9445,"close":9820,"volume":206,"rsi_14":42.28,"sma_20":10004.5,"sma_60":10724.75,"sma_120":12387.38},{"date":"2026-10-20","open":9795,"high":9795,"low":9505,"close":9505,"volume":526,"rsi_14":37.05,"sma_20":9964.25,"sma_60":10696.42,"sma_120":12340.71},{"date":"2026-10-21","open":9540,"high":9540,"low":9300,"close":9300,"volume":19,"rsi_14":36.79,"sma_20":9913.75,"sma_60":10663.08,"sma_120":12293.25},{"date":"2026-10-22","open":9170,"high":9375,"low":9105,"close":9105,"volume":539,"rsi_14":32.53,"sma_20":9855.75,"sma_60":10624.33,"sma_120":12246.38},{"date":"2026-10-23","open":8638,"high":8960,"low":8589,"close":8960,"volume":118,"rsi_14":28.81,"sma_20":9787.5,"sma_60":10587.92,"sma_120":12197.29}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"KODEX 한중전기차(합성)","phase":"above-fold","symbol_resolved":true}